ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:24AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 109.85 | 110.40 | 107.62 | 109.19 | 109.19 | 117,989 |
| 30 abr 2024 | 124.70 | 124.70 | 108.33 | 110.91 | 110.91 | 988,300 |
| 29 abr 2024 | 129.86 | 131.23 | 128.49 | 129.45 | 129.45 | 393,800 |
| 26 abr 2024 | 130.02 | 132.00 | 126.77 | 127.89 | 127.89 | 404,200 |
| 25 abr 2024 | 135.20 | 139.26 | 134.40 | 138.08 | 138.08 | 262,600 |
| 24 abr 2024 | 144.95 | 145.98 | 133.62 | 137.00 | 137.00 | 487,300 |
| 23 abr 2024 | 139.65 | 146.41 | 139.22 | 145.95 | 145.95 | 209,300 |
| 22 abr 2024 | 139.22 | 141.70 | 137.34 | 139.53 | 139.53 | 285,800 |
| 19 abr 2024 | 136.36 | 140.03 | 136.36 | 138.03 | 138.03 | 302,200 |
| 18 abr 2024 | 141.42 | 142.15 | 135.73 | 136.24 | 136.24 | 350,400 |
| 17 abr 2024 | 146.00 | 146.97 | 136.43 | 140.00 | 140.00 | 482,900 |
| 16 abr 2024 | 148.29 | 150.29 | 147.74 | 149.25 | 149.25 | 242,600 |
| 15 abr 2024 | 148.83 | 151.54 | 148.09 | 149.95 | 149.95 | 353,100 |
| 12 abr 2024 | 150.01 | 151.34 | 147.30 | 149.19 | 149.19 | 374,800 |
| 11 abr 2024 | 149.06 | 152.35 | 147.91 | 151.75 | 151.75 | 387,700 |
| 10 abr 2024 | 146.73 | 149.29 | 145.44 | 148.25 | 148.25 | 467,800 |
| 09 abr 2024 | 150.31 | 151.51 | 146.98 | 151.30 | 151.30 | 446,100 |
| 08 abr 2024 | 149.79 | 153.60 | 149.33 | 151.13 | 151.13 | 354,400 |
| 05 abr 2024 | 144.62 | 149.99 | 143.80 | 149.87 | 149.87 | 247,900 |
| 04 abr 2024 | 145.71 | 147.41 | 142.69 | 143.74 | 143.74 | 333,900 |
| 03 abr 2024 | 139.90 | 146.64 | 139.90 | 145.18 | 145.18 | 338,800 |
| 02 abr 2024 | 139.44 | 140.51 | 136.69 | 140.09 | 140.09 | 356,900 |
| 01 abr 2024 | 142.58 | 143.10 | 139.58 | 142.08 | 142.08 | 415,700 |
| 28 mar 2024 | 137.99 | 143.22 | 136.92 | 142.50 | 142.50 | 508,300 |
| 27 mar 2024 | 136.97 | 137.76 | 135.16 | 137.17 | 137.17 | 261,600 |
| 26 mar 2024 | 136.83 | 138.87 | 135.12 | 136.19 | 136.19 | 157,900 |
| 25 mar 2024 | 137.52 | 138.98 | 134.43 | 135.85 | 135.85 | 203,200 |
| 22 mar 2024 | 139.05 | 139.21 | 134.66 | 137.04 | 137.04 | 236,300 |
| 21 mar 2024 | 133.60 | 139.41 | 133.00 | 138.16 | 138.16 | 430,700 |
| 20 mar 2024 | 125.81 | 133.77 | 125.81 | 131.82 | 131.82 | 748,200 |
| 19 mar 2024 | 125.30 | 128.12 | 124.78 | 126.61 | 126.61 | 205,300 |
| 18 mar 2024 | 129.27 | 129.41 | 125.01 | 125.23 | 125.23 | 236,400 |
| 15 mar 2024 | 128.68 | 132.11 | 126.53 | 128.55 | 128.55 | 537,900 |
| 14 mar 2024 | 133.47 | 133.88 | 127.28 | 129.19 | 129.19 | 409,200 |
| 13 mar 2024 | 134.00 | 135.66 | 131.99 | 134.03 | 134.03 | 368,800 |
| 12 mar 2024 | 135.16 | 137.79 | 133.86 | 134.55 | 134.55 | 316,200 |
| 11 mar 2024 | 137.00 | 137.00 | 132.65 | 135.97 | 135.97 | 372,200 |
| 08 mar 2024 | 147.85 | 149.89 | 136.49 | 136.72 | 136.72 | 387,500 |
| 07 mar 2024 | 141.50 | 148.74 | 140.81 | 146.23 | 146.23 | 604,500 |
| 06 mar 2024 | 141.08 | 142.78 | 137.73 | 137.99 | 137.99 | 247,600 |
| 05 mar 2024 | 141.70 | 142.77 | 139.70 | 140.63 | 140.63 | 207,800 |
| 04 mar 2024 | 142.79 | 143.71 | 141.01 | 143.14 | 143.14 | 212,900 |
| 01 mar 2024 | 142.97 | 143.81 | 141.05 | 142.15 | 142.15 | 243,100 |
| 29 feb 2024 | 141.05 | 144.84 | 140.73 | 142.86 | 142.86 | 432,000 |
| 28 feb 2024 | 140.39 | 142.10 | 139.76 | 139.80 | 139.80 | 214,600 |
| 27 feb 2024 | 140.34 | 143.33 | 139.17 | 142.38 | 142.38 | 228,000 |
| 26 feb 2024 | 140.12 | 140.92 | 138.70 | 139.12 | 139.12 | 259,700 |
| 23 feb 2024 | 139.40 | 140.84 | 138.14 | 140.42 | 140.42 | 176,200 |
| 22 feb 2024 | 139.22 | 140.76 | 138.54 | 138.80 | 138.80 | 281,800 |
| 21 feb 2024 | 140.36 | 141.24 | 136.86 | 138.86 | 138.86 | 421,200 |
| 20 feb 2024 | 139.63 | 140.79 | 136.18 | 140.07 | 140.07 | 320,500 |
| 16 feb 2024 | 142.91 | 143.82 | 140.84 | 142.06 | 142.06 | 224,300 |
| 15 feb 2024 | 142.37 | 143.75 | 139.53 | 143.56 | 143.56 | 235,600 |
| 15 feb 2024 | 0.12 Dividendo | |||||
| 14 feb 2024 | 141.09 | 142.73 | 139.48 | 141.72 | 141.60 | 270,300 |
| 13 feb 2024 | 139.16 | 143.74 | 137.97 | 139.34 | 139.22 | 394,800 |
| 12 feb 2024 | 143.81 | 145.10 | 142.01 | 144.43 | 144.31 | 263,600 |
| 09 feb 2024 | 141.02 | 145.06 | 139.29 | 143.81 | 143.69 | 439,400 |
| 08 feb 2024 | 140.26 | 140.73 | 136.30 | 139.81 | 139.69 | 352,200 |
| 07 feb 2024 | 143.85 | 146.24 | 139.63 | 140.31 | 140.19 | 433,500 |
| 06 feb 2024 | 130.00 | 144.00 | 129.04 | 138.58 | 138.46 | 715,800 |
| 05 feb 2024 | 129.25 | 132.40 | 126.38 | 128.07 | 127.96 | 456,700 |
| 02 feb 2024 | 120.21 | 128.80 | 117.42 | 128.35 | 128.24 | 420,800 |
| 01 feb 2024 | 119.35 | 121.21 | 115.25 | 120.98 | 120.88 | 264,900 |
| 31 ene 2024 | 122.40 | 123.64 | 118.59 | 119.13 | 119.03 | 239,800 |
| 30 ene 2024 | 122.17 | 123.01 | 119.85 | 122.40 | 122.30 | 166,900 |
| 29 ene 2024 | 121.86 | 123.63 | 120.05 | 123.31 | 123.21 | 130,800 |
| 26 ene 2024 | 121.23 | 121.23 | 119.19 | 121.05 | 120.95 | 157,400 |
| 25 ene 2024 | 120.70 | 121.37 | 119.17 | 120.21 | 120.11 | 158,100 |
| 24 ene 2024 | 122.14 | 122.14 | 118.95 | 119.10 | 119.00 | 158,500 |
| 23 ene 2024 | 123.90 | 124.79 | 120.32 | 120.66 | 120.56 | 226,700 |
| 22 ene 2024 | 119.77 | 123.49 | 119.77 | 123.36 | 123.26 | 177,700 |
| 19 ene 2024 | 117.15 | 119.24 | 115.04 | 118.39 | 118.29 | 128,000 |
| 18 ene 2024 | 116.52 | 117.01 | 115.21 | 116.13 | 116.03 | 109,800 |
| 17 ene 2024 | 114.51 | 115.61 | 113.10 | 115.37 | 115.27 | 107,200 |
| 16 ene 2024 | 116.59 | 117.38 | 115.49 | 116.13 | 116.03 | 196,900 |
| 12 ene 2024 | 118.38 | 119.53 | 116.33 | 117.95 | 117.85 | 155,100 |
| 11 ene 2024 | 118.73 | 119.18 | 116.07 | 117.87 | 117.77 | 176,700 |
| 10 ene 2024 | 118.05 | 118.69 | 115.91 | 118.69 | 118.59 | 157,900 |
| 09 ene 2024 | 116.73 | 118.62 | 114.66 | 117.62 | 117.52 | 183,000 |
| 08 ene 2024 | 115.60 | 118.65 | 115.28 | 118.64 | 118.54 | 146,200 |
| 05 ene 2024 | 115.97 | 117.40 | 115.05 | 115.56 | 115.46 | 184,100 |
| 04 ene 2024 | 116.86 | 118.50 | 116.46 | 116.53 | 116.43 | 276,900 |
| 03 ene 2024 | 120.07 | 120.07 | 116.02 | 116.42 | 116.32 | 302,900 |
| 02 ene 2024 | 119.62 | 121.69 | 119.32 | 121.06 | 120.96 | 407,400 |
| 29 dic 2023 | 122.17 | 122.72 | 119.50 | 120.21 | 120.11 | 168,600 |
| 28 dic 2023 | 122.37 | 122.73 | 120.88 | 122.00 | 121.90 | 128,200 |
| 27 dic 2023 | 122.52 | 123.90 | 121.89 | 122.45 | 122.35 | 318,100 |
| 26 dic 2023 | 119.49 | 122.89 | 119.32 | 122.15 | 122.05 | 256,200 |
| 22 dic 2023 | 119.88 | 121.34 | 118.96 | 119.18 | 119.08 | 176,000 |
| 21 dic 2023 | 118.47 | 119.75 | 117.33 | 118.92 | 118.82 | 206,100 |
| 20 dic 2023 | 115.31 | 119.83 | 114.15 | 117.30 | 117.20 | 323,500 |
| 19 dic 2023 | 114.72 | 116.99 | 113.91 | 116.34 | 116.24 | 299,900 |
| 18 dic 2023 | 115.00 | 115.49 | 113.58 | 114.32 | 114.22 | 217,800 |
| 15 dic 2023 | 113.88 | 116.51 | 111.48 | 114.17 | 114.07 | 1,232,500 |
| 14 dic 2023 | 110.46 | 114.02 | 110.46 | 113.11 | 113.01 | 360,700 |
| 13 dic 2023 | 108.58 | 110.07 | 105.68 | 109.74 | 109.65 | 281,300 |
| 12 dic 2023 | 108.29 | 110.11 | 107.41 | 108.95 | 108.86 | 283,900 |
| 11 dic 2023 | 107.14 | 109.69 | 106.36 | 108.64 | 108.55 | 250,700 |
| 08 dic 2023 | 107.36 | 110.68 | 106.90 | 107.76 | 107.67 | 264,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.