ARCB - ArcBest Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201929.6829.7628.7928.8328.8337,082
Aug 21, 201929.4429.6929.0229.5729.57138,200
Aug 20, 201929.3729.6628.5029.1629.16266,600
Aug 19, 201928.8529.5828.8529.5229.52257,600
Aug 16, 201927.4828.6027.4828.3828.38115,400
Aug 15, 201928.0228.0226.8827.2027.20286,100
Aug 14, 201928.6528.6927.7528.0328.03307,500
Aug 13, 201927.9629.4527.9629.3629.36181,300
Aug 12, 201928.0728.4827.8828.1228.12245,900
Aug 09, 201928.2528.3527.7628.2628.26231,600
Aug 08, 201927.9628.6027.8028.5428.54217,800
Aug 08, 20190.08 Dividend
Aug 07, 201927.9028.0827.3627.8827.80228,500
Aug 06, 201927.9028.6227.5828.5128.43153,000
Aug 05, 201928.3328.7427.3627.7327.65221,100
Aug 02, 201928.7128.8828.0928.7028.62229,600
Aug 01, 201929.6930.3029.0429.1029.02361,200
Jul 31, 201929.6431.7129.3629.9329.84704,400
Jul 30, 201927.6428.8827.3328.7828.70348,900
Jul 29, 201927.9328.2627.3827.9527.87383,500
Jul 26, 201927.2628.0127.1727.9727.89167,900
Jul 25, 201928.4128.8526.9027.2327.15343,700
Jul 24, 201927.6729.0627.5028.4228.34343,400
Jul 23, 201926.9227.7826.9227.7627.68401,600
Jul 22, 201926.4727.1626.3626.7526.67285,700
Jul 19, 201926.2826.6726.2826.3626.28219,100
Jul 18, 201926.2826.6626.1426.2526.17168,900
Jul 17, 201926.6426.7826.1026.3326.25176,800
Jul 16, 201926.5127.4926.5126.9426.86238,000
Jul 15, 201926.7927.1426.2926.4026.32147,800
Jul 12, 201925.7027.0825.5826.9026.82231,100
Jul 11, 201925.2525.9124.8725.6925.62205,200
Jul 10, 201926.7326.7525.2525.3325.26276,800
Jul 09, 201926.6026.7326.3126.5526.47226,500
Jul 08, 201926.9727.2826.5626.8526.77158,800
Jul 05, 201927.2227.6726.8227.2427.16109,000
Jul 03, 201927.3027.6127.1827.4527.3791,500
Jul 02, 201927.6027.8026.9327.1227.04193,600
Jul 01, 201928.2728.5427.2827.8127.73234,000
Jun 28, 201927.2828.2727.2528.1128.03471,700
Jun 27, 201926.2727.0526.2726.9126.83142,300
Jun 26, 201925.4626.3825.4626.2326.15139,800
Jun 25, 201926.1726.1724.8925.3425.27412,500
Jun 24, 201926.8426.8926.3026.3126.23188,000
Jun 21, 201926.6627.1026.4726.8226.74409,100
Jun 20, 201926.6427.1126.5126.7626.68183,900
Jun 19, 201926.7626.9826.3426.3526.27226,300
Jun 18, 201926.4427.3426.4426.7926.71241,100
Jun 17, 201926.8827.0726.3026.3826.30172,800
Jun 14, 201927.2927.5326.8126.8426.76132,400
Jun 13, 201926.8027.7926.8027.3827.30314,500
Jun 12, 201926.4226.8626.2026.7126.63202,800
Jun 11, 201926.5326.9226.3926.5426.46335,900
Jun 10, 201925.7426.4825.7426.2326.15260,000
Jun 07, 201925.4825.7125.2825.5925.52114,100
Jun 06, 201925.4725.6524.9825.4925.42152,800
Jun 05, 201926.1726.2025.5825.6225.55210,400
Jun 04, 201925.3926.3025.3926.1726.09308,400
Jun 03, 201924.9225.6324.8425.0624.99250,400
May 31, 201925.0325.3524.6925.0725.00175,100
May 30, 201925.2125.4724.9325.4025.33326,800
May 29, 201925.6225.9724.8925.1325.06559,700
May 28, 201926.3026.4625.7325.9225.85205,900
May 24, 201926.7927.0426.1326.4326.35180,100
May 23, 201927.4327.5926.5126.5726.49388,800
May 22, 201928.8728.8727.2927.8227.74282,500
May 21, 201928.3028.3727.6727.7727.69367,200
May 20, 201927.8528.1827.5028.0627.98341,200
May 17, 201929.0529.1728.1328.1628.08247,100
May 16, 201929.0429.5028.8629.3629.28520,900
May 15, 201928.6629.0828.1628.9928.91261,200
May 14, 201927.9129.1127.8028.9228.84314,400
May 13, 201927.9628.1927.7227.8227.74438,900
May 13, 20190.08 Dividend
May 10, 201928.6928.8528.0528.6528.49243,700
May 09, 201928.5729.1528.3528.8528.69243,600
May 08, 201929.1329.7428.8628.8828.72190,700
May 07, 201929.5829.9128.8329.2329.06354,500
May 06, 201929.3130.4028.7530.0229.85336,000
May 03, 201929.0130.8928.3530.2030.03666,500
May 02, 201930.3630.7429.9230.4930.32414,900
May 01, 201930.6530.8630.1030.3530.18343,600
Apr 30, 201931.0831.0830.4230.5630.39232,100
Apr 29, 201931.6131.6231.0231.1030.92308,800
Apr 26, 201931.3131.9331.2631.5731.39165,300
Apr 25, 201933.4533.5431.2231.3231.14305,400
Apr 24, 201932.9033.7532.7533.5033.31117,200
Apr 23, 201932.7633.0632.5732.9332.74164,100
Apr 22, 201932.8533.2732.4132.6832.50200,100
Apr 18, 201933.4434.2432.9133.0632.87167,500
Apr 17, 201933.1734.1333.0833.4733.28313,700
Apr 16, 201932.1533.4332.0133.3433.15308,200
Apr 15, 201933.7633.9932.3632.4232.24197,500
Apr 12, 201933.9534.4533.3633.6933.50216,600
Apr 11, 201933.1033.8433.1033.6933.50262,300
Apr 10, 201932.5533.3932.5533.0932.90197,600
Apr 09, 201932.7133.2532.3332.5632.38254,600
Apr 08, 201933.0433.0632.6332.9132.72207,900
Apr 05, 201933.1733.4932.9333.1632.97218,600
Apr 04, 201932.5333.3032.3333.1933.00175,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...