Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ARCB	116.15	116.81	113.635	114.85	2.18	378,672	5,720	111.45	118.25
2024-05-02	Q	ARCB	110.00	113.06	108.24	112.67	4.31	389,694	5,919	105.00	113.34
2024-05-01	Q	ARCB	109.85	112.28	107.62	108.36	-2.55	563,251	7,807	108.40	112.68
2024-04-30	Q	ARCB	124.70	124.70	108.33	110.91	-18.54	988,583	15,496	107.00	117.00
2024-04-29	Q	ARCB	129.86	131.23	128.49	129.45	1.56	393,790	7,464	104.65	130.80
2024-04-26	Q	ARCB	130.02	132.00	126.77	127.89	-10.19	404,231	7,126	125.60	160.00
2024-04-25	Q	ARCB	135.20	139.26	134.40	138.08	1.08	262,580	5,370	107.00	250.00
2024-04-24	Q	ARCB	144.95	145.98	133.62	137.00	-8.95	487,287	7,915	127.70	183.90
2024-04-23	Q	ARCB	139.65	146.41	139.22	145.95	6.42	209,270	4,903	140.00	183.90
2024-04-22	Q	ARCB	139.22	141.70	137.34	139.53	1.50	285,819	5,170	138.66	152.81
2024-04-19	Q	ARCB	136.36	140.03	136.36	138.03	1.79	302,180	5,847	137.13	138.66
2024-04-18	Q	ARCB	141.42	142.15	135.73	136.24	-3.76	350,401	5,801	135.31	136.82
2024-04-17	Q	ARCB	146.00	146.965	136.4275	140.00	-9.25	482,865	8,098	138.00	151.75
2024-04-16	Q	ARCB	148.29	150.295	147.735	149.25	-0.70	242,647	4,933	146.50	151.75
2024-04-15	Q	ARCB	148.83	151.54	148.085	149.95	0.76	353,145	5,928	122.00	155.00
2024-04-12	Q	ARCB	150.01	151.335	147.30	149.19	-2.56	374,830	5,769	148.21	149.79
2024-04-11	Q	ARCB	149.06	152.35	147.91	151.75	3.50	387,755	6,031	151.12	152.00
2024-04-10	Q	ARCB	146.73	149.29	145.44	148.25	-3.05	467,777	7,287	147.23	148.81
2024-04-09	Q	ARCB	150.31	151.51	146.98	151.30	0.17	446,077	6,435	139.00	153.00
2024-04-08	Q	ARCB	149.79	153.605	149.33	151.13	1.26	354,396	6,427	150.39	151.98
2024-04-05	Q	ARCB	144.62	149.985	143.8001	149.87	6.13	247,867	5,061	149.07	150.32
2024-04-04	Q	ARCB	145.71	147.41	142.69	143.74	-1.44	333,831	5,338	141.50	146.61
2024-04-03	Q	ARCB	139.90	146.64	139.90	145.18	5.09	338,828	5,920	144.72	146.28
2024-04-02	Q	ARCB	139.44	140.515	136.69	140.09	-1.99	356,896	5,992	137.29	142.89
2024-04-01	Q	ARCB	142.58	143.10	139.58	142.08	-0.42	415,667	6,302	141.13	142.68
2024-03-29	Q	ARCB	137.99	143.22	136.92	142.50	5.33	0	0	135.00	143.60
2024-03-28	Q	ARCB	137.99	143.22	136.92	142.50	5.33	508,315	5,675	135.00	143.60
2024-03-27	Q	ARCB	136.97	137.765	135.16	137.17	0.98	261,651	4,376	134.43	139.15
2024-03-26	Q	ARCB	136.83	138.87	135.12	136.19	0.34	157,949	3,782	121.00	139.15
2024-03-25	Q	ARCB	137.52	138.9799	134.43	135.85	-1.19	203,150	3,355	125.30	148.13
2024-03-22	Q	ARCB	139.05	139.21	134.66	137.04	-1.12	236,323	3,745	136.56	137.74
2024-03-21	Q	ARCB	133.60	139.41	133.00	138.16	6.34	430,723	6,462	138.35	140.00
2024-03-20	Q	ARCB	125.81	133.77	125.81	131.82	5.21	748,220	3,607	131.40	132.90
2024-03-19	Q	ARCB	125.30	128.12	124.78	126.61	1.38	205,279	3,719	126.00	142.10
2024-03-18	Q	ARCB	129.27	129.41	125.01	125.23	-3.32	236,436	3,811	124.91	179.00
2024-03-15	Q	ARCB	128.68	132.11	126.53	128.55	-0.64	537,909	6,530	127.81	129.29
2024-03-14	Q	ARCB	133.47	133.88	127.28	129.19	-4.84	409,164	7,071	129.19	129.71
2024-03-13	Q	ARCB	134.00	135.655	131.99	134.03	-0.52	368,753	6,617	133.56	134.82
2024-03-12	Q	ARCB	135.16	137.795	133.86	134.55	-1.42	316,213	5,945	107.00	148.10
2024-03-11	Q	ARCB	137.00	137.00	132.645	135.97	-0.75	372,164	5,951	135.95	149.69
2024-03-08	Q	ARCB	147.85	149.89	136.49	136.72	-9.51	387,453	7,473	124.91	148.89
2024-03-07	Q	ARCB	141.50	148.738	140.81	146.23	8.24	604,443	7,164	145.23	149.84
2024-03-06	Q	ARCB	141.08	142.775	137.73	137.99	-2.64	247,276	4,420	137.38	149.84
2024-03-05	Q	ARCB	141.70	142.77	139.70	140.63	-2.51	207,829	4,633	134.38	159.70
2024-03-04	Q	ARCB	142.79	143.71	141.005	143.14	0.99	212,857	4,151	141.50	149.84
2024-03-01	Q	ARCB	142.91	143.8099	141.05	142.18	-0.68	243,076	3,615	70.10	145.59
2024-02-29	Q	ARCB	141.05	144.84	140.725	142.86	3.06	431,986	5,762	130.11	143.59
2024-02-28	Q	ARCB	140.39	142.105	139.755	139.80	-2.58	214,586	4,312	134.38	139.45
2024-02-27	Q	ARCB	140.34	143.3299	139.165	142.38	3.26	228,012	4,790	142.03	142.98
2024-02-26	Q	ARCB	140.12	140.92	138.70	139.12	-1.30	259,716	4,203	81.88	149.84
2024-02-23	Q	ARCB	139.40	140.84	138.14	140.42	1.62	176,218	3,858	134.38	149.84
2024-02-22	Q	ARCB	139.22	140.76	138.54	138.80	-0.06	281,783	3,702	110.11	149.84
2024-02-21	Q	ARCB	140.36	141.24	136.86	138.86	-1.21	421,232	5,484	134.38	195.11
2024-02-20	Q	ARCB	139.63	140.79	136.18	140.07	-1.99	320,464	5,217	139.50	149.84
2024-02-19	Q	ARCB	142.91	143.825	140.84	142.06	-1.50	0	0	142.23	195.11
2024-02-16	Q	ARCB	142.91	143.825	140.84	142.06	-1.50	224,264	3,841	142.23	195.11
2024-02-15	Q	ARCB	142.37	143.75	139.5301	143.56	1.96	235,632	5,232	142.77	144.06
2024-02-14	Q	ARCB	141.09	142.7259	139.48	141.72	2.38	270,253	4,965	123.08	149.84
2024-02-13	Q	ARCB	139.16	143.74	137.965	139.34	-5.09	394,801	7,580	135.00	149.84
2024-02-12	Q	ARCB	143.81	145.10	142.01	144.43	0.62	263,570	4,828	143.57	144.87
2024-02-09	Q	ARCB	141.02	145.0558	139.2901	143.81	4.00	439,383	6,729	143.10	144.39
2024-02-08	Q	ARCB	140.26	140.7299	136.30	139.81	-0.50	352,202	6,111	139.15	140.43
2024-02-07	Q	ARCB	143.85	146.235	139.63	140.31	1.73	433,498	6,009	139.91	145.00
2024-02-06	Q	ARCB	130.00	143.9999	129.04	138.58	10.51	715,869	10,252	139.00	149.84