ARCB - ArcBest Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201928.2128.3527.1827.4527.45157,838
Dec 12, 201928.0328.8128.0128.4428.44158,000
Dec 11, 201928.1828.3127.8627.9327.93126,900
Dec 10, 201927.9028.0527.5027.9227.92133,400
Dec 09, 201927.6028.1427.5227.9527.95170,400
Dec 06, 201927.2828.0827.2827.7227.72206,900
Dec 05, 201926.9727.2926.7526.9826.98255,800
Dec 04, 201927.2727.8326.8627.0027.00192,100
Dec 03, 201927.7027.7326.8126.9926.99262,700
Dec 02, 201928.8529.1027.9628.0128.01161,100
Nov 29, 201929.0429.0628.5228.7828.7848,200
Nov 27, 201929.1329.3728.9329.1529.1574,500
Nov 26, 201928.8029.5428.6129.0829.08143,900
Nov 25, 201928.2029.1328.2028.8428.84107,100
Nov 22, 201928.6328.7528.1228.2128.2197,700
Nov 21, 201928.5928.6128.0328.4528.45133,400
Nov 20, 201928.4228.8628.2228.4028.40217,900
Nov 19, 201928.7428.7828.0828.6228.62141,700
Nov 18, 201929.1629.1628.4128.6628.6687,700
Nov 15, 201929.9630.2129.1429.1929.19111,400
Nov 14, 201929.2329.7928.9229.6829.68131,000
Nov 13, 201930.1230.1228.1429.2729.27178,400
Nov 12, 201931.2031.4230.3230.3530.35206,200
Nov 11, 201930.9131.2330.6531.2031.20145,400
Nov 08, 201931.0631.6130.8231.1731.17101,500
Nov 08, 20190.08 Dividend
Nov 07, 201931.6932.1931.0731.2731.19101,000
Nov 06, 201931.4731.5131.0431.2831.20100,500
Nov 05, 201931.4232.0831.2531.6131.53127,700
Nov 04, 201929.8531.5329.8231.3731.29207,200
Nov 01, 201931.7731.7728.9629.5429.46180,100
Oct 31, 201929.6029.6028.4228.8928.82203,400
Oct 30, 201930.3730.3729.4429.5329.4593,900
Oct 29, 201930.4930.8330.3530.5930.51126,700
Oct 28, 201930.8431.2330.4930.7130.63100,200
Oct 25, 201929.9230.9029.9230.7330.65133,700
Oct 24, 201930.5030.5029.7529.8829.80158,000
Oct 23, 201930.0830.5629.7230.4230.3498,000
Oct 22, 201930.5230.5229.8930.0229.94157,600
Oct 21, 201930.6931.2430.2230.5330.45261,500
Oct 18, 201930.3530.7030.0330.2830.20152,100
Oct 17, 201930.6330.9430.3030.3830.30222,300
Oct 16, 201929.4430.7229.4430.3930.31224,600
Oct 15, 201928.3229.8328.3229.3529.27186,000
Oct 14, 201928.7029.3828.4029.1829.11257,500
Oct 11, 201928.4129.3128.4128.8128.74158,500
Oct 10, 201928.0128.5127.7827.9927.92145,900
Oct 09, 201927.9428.3027.5627.8027.73133,200
Oct 08, 201927.9728.1427.4927.5627.49170,400
Oct 07, 201928.0628.5227.8128.3728.30331,500
Oct 04, 201927.9828.5427.8528.1928.12171,100
Oct 03, 201927.5328.2827.1828.0828.01260,000
Oct 02, 201929.0029.0027.2727.5327.46278,400
Oct 01, 201930.6031.1529.2829.3929.31174,000
Sep 30, 201930.6730.9930.2030.4530.37238,800
Sep 27, 201932.0032.4630.6830.7330.65247,000
Sep 26, 201931.5132.2231.5131.9731.89170,100
Sep 25, 201930.5932.1030.5931.7031.62198,000
Sep 24, 201930.9231.4130.1830.7430.66226,700
Sep 23, 201930.5431.0330.3830.8730.79151,300
Sep 20, 201930.2030.8430.0030.6930.61501,100
Sep 19, 201930.5430.8029.9330.1730.09172,300
Sep 18, 201930.5630.9829.9530.4830.40139,600
Sep 17, 201931.0231.0530.1630.8430.76180,000
Sep 16, 201930.9831.5830.1231.2131.13216,200
Sep 13, 201931.6932.3131.0831.2231.14230,900
Sep 12, 201931.4631.5430.2431.4131.33246,800
Sep 11, 201931.4831.6830.7831.6831.60215,000
Sep 10, 201930.6031.7330.4331.4131.33216,600
Sep 09, 201929.6930.7429.5330.6230.54206,300
Sep 06, 201929.9430.1129.5529.6829.60111,300
Sep 05, 201929.7730.5329.6729.8729.79188,100
Sep 04, 201929.4630.0929.0629.7629.68252,900
Sep 03, 201929.2329.5728.7129.0829.01259,400
Aug 30, 201929.5729.9229.3129.6129.5396,200
Aug 29, 201929.2229.8828.7329.4529.3792,300
Aug 28, 201928.2229.3127.8928.8928.82226,200
Aug 27, 201928.6828.8928.2028.4528.38204,400
Aug 26, 201928.3228.7328.0228.4128.34191,400
Aug 23, 201928.9228.9227.7927.8827.81184,400
Aug 22, 201929.6829.7628.7329.1129.04141,000
Aug 21, 201929.4429.6929.0229.5729.49138,200
Aug 20, 201929.3729.6628.5029.1629.09266,600
Aug 19, 201928.8529.5828.8529.5229.44257,600
Aug 16, 201927.4828.6027.4828.3828.31115,400
Aug 15, 201928.0228.0226.8827.2027.13286,100
Aug 14, 201928.6528.6927.7528.0327.96307,500
Aug 13, 201927.9629.4527.9629.3629.28181,300
Aug 12, 201928.0728.4827.8828.1228.05245,900
Aug 09, 201928.2528.3527.7628.2628.19231,600
Aug 08, 201927.9628.6027.8028.5428.47217,800
Aug 08, 20190.08 Dividend
Aug 07, 201927.9028.0827.3627.8827.73228,500
Aug 06, 201927.9028.6227.5828.5128.36153,000
Aug 05, 201928.3328.7427.3627.7327.58221,100
Aug 02, 201928.7128.8828.0928.7028.54229,600
Aug 01, 201929.6930.3029.0429.1028.94361,200
Jul 31, 201929.6431.7129.3629.9329.77704,400
Jul 30, 201927.6428.8827.3328.7828.62348,900
Jul 29, 201927.9328.2627.3827.9527.80383,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...