ABFS: Historical Prices for Arkansas Best Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	28.10	28.38	27.45	27.74	260,700	27.74
10-Dec-09	28.44	28.71	27.58	28.00	345,400	28.00
9-Dec-09	28.65	29.20	27.93	28.42	507,300	28.42
8-Dec-09	26.83	28.94	26.83	28.71	764,800	28.71
7-Dec-09	27.23	27.60	27.02	27.09	154,500	27.09
4-Dec-09	26.92	27.90	26.25	27.37	354,200	27.37
3-Dec-09	26.73	27.01	26.47	26.53	294,400	26.53
2-Dec-09	25.54	26.70	25.54	26.61	525,600	26.61
1-Dec-09	24.69	26.26	24.63	25.54	469,800	25.54
30-Nov-09	24.16	24.75	23.67	24.62	342,900	24.62
27-Nov-09	24.22	24.87	24.01	24.12	128,400	24.12
25-Nov-09	25.11	25.26	24.63	24.97	194,700	24.97
24-Nov-09	25.38	25.38	24.82	25.07	248,600	25.07
23-Nov-09	25.15	25.82	24.94	25.36	342,800	25.36
20-Nov-09	24.42	24.97	24.32	24.87	342,400	24.87
19-Nov-09	25.64	25.80	24.25	24.56	533,200	24.56
18-Nov-09	25.54	25.88	25.15	25.77	477,900	25.77
17-Nov-09	25.76	25.94	25.14	25.46	484,800	25.46
16-Nov-09	25.32	26.38	25.16	25.93	314,100	25.93
13-Nov-09	24.70	25.36	24.29	25.20	477,500	25.20
12-Nov-09	26.06	26.25	24.97	25.12	534,800	25.12
11-Nov-09	24.70	26.35	24.50	26.19	970,400	26.19
10-Nov-09	23.85	24.58	23.76	24.49	969,400	24.49
9-Nov-09	24.30	24.30	23.85	23.91	271,900	23.91
6-Nov-09	23.64	24.16	23.64	24.02	363,000	24.02
5-Nov-09	23.54	24.20	23.31	23.90	304,800	23.90
4-Nov-09	24.60	24.79	23.32	23.40	591,700	23.40
3-Nov-09	24.29	24.84	24.07	24.55	561,700	24.55
2-Nov-09	25.85	26.03	24.06	24.40	883,500	24.40
30-Oct-09	26.35	26.65	25.60	25.82	513,800	25.82
30-Oct-09	$ 0.15 Dividend
29-Oct-09	26.04	26.80	25.90	26.62	373,800	26.47
28-Oct-09	26.78	26.88	25.77	25.85	470,000	25.70
27-Oct-09	26.82	27.41	26.59	26.74	365,600	26.59
26-Oct-09	27.26	27.99	26.66	26.87	421,400	26.72
23-Oct-09	28.14	28.61	27.14	27.25	797,000	27.10
22-Oct-09	28.71	28.71	27.36	28.04	591,500	27.88
21-Oct-09	30.34	31.19	28.39	28.52	1,136,600	28.36
20-Oct-09	30.23	30.39	29.39	30.00	759,700	29.83
19-Oct-09	30.09	30.40	29.57	29.97	759,500	29.80
16-Oct-09	29.95	30.38	29.54	29.90	893,900	29.73
15-Oct-09	30.22	30.22	29.73	30.08	609,700	29.91
14-Oct-09	29.79	30.46	29.59	30.34	638,600	30.17
13-Oct-09	29.85	30.00	29.22	29.43	402,200	29.26
12-Oct-09	29.00	30.32	29.00	29.89	636,200	29.72
9-Oct-09	28.96	29.28	28.24	28.92	701,200	28.76
8-Oct-09	28.61	29.43	28.56	29.06	429,300	28.90
7-Oct-09	27.94	28.61	27.51	28.56	477,400	28.40
6-Oct-09	27.46	28.44	27.15	27.96	396,100	27.80
5-Oct-09	27.32	27.83	26.72	27.35	482,600	27.20
2-Oct-09	28.51	28.58	27.14	27.34	944,900	27.19
1-Oct-09	29.60	30.27	28.78	28.85	574,200	28.69
30-Sep-09	30.13	30.49	28.81	29.94	397,400	29.77
29-Sep-09	30.49	30.77	29.96	30.16	232,900	29.99
28-Sep-09	30.15	30.70	30.04	30.37	305,600	30.20
25-Sep-09	31.05	31.30	29.50	29.96	517,500	29.79
24-Sep-09	31.30	31.98	30.14	31.05	735,000	30.88
23-Sep-09	31.92	32.59	31.18	31.38	658,900	31.20
22-Sep-09	32.58	33.09	31.90	31.94	466,900	31.76
21-Sep-09	32.56	33.10	31.74	32.27	396,800	32.09
18-Sep-09	32.95	33.49	32.65	32.86	403,700	32.67
17-Sep-09	33.49	34.35	32.39	32.85	710,300	32.66
16-Sep-09	33.68	34.15	32.83	33.44	470,600	33.25
15-Sep-09	33.81	34.56	33.36	33.48	442,300	33.29
14-Sep-09	33.86	34.49	33.52	33.95	605,300	33.76
11-Sep-09	33.82	33.97	33.28	33.97	615,300	33.78
10-Sep-09	32.49	33.55	32.49	33.55	397,800	33.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions