ABFS

Arkansas Best Corporation Historical Stock Prices

$36.05
*  
0.03
 negative 
0.08%
Get ABFS Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  36.08  36.74  35.0933  36.05 222,961
04/15/2014 36.08 36.74 35.0933 36.05 223,060
04/14/2014 36.55 36.9 35.33 36.02 296,066
04/11/2014 36.26 37.09 36.08 36.13 282,718
04/10/2014 37.06 37.16 36.13 36.46 309,820
04/09/2014 36.08 37.26 35.655 37.13 209,424
04/08/2014 35.5 36.16 35.285 35.85 215,672
04/07/2014 36.49 37.3 35.27 35.48 312,389
04/04/2014 38.39 38.9 36.6001 36.93 306,512
04/03/2014 38.62 39.78 37.9 38.14 269,840
04/02/2014 38.66 38.84 38.04 38.56 398,175
04/01/2014 37.21 38.65 36.58 38.49 410,913
03/31/2014 35.43 37.2 35.43 36.95 307,055
03/28/2014 35.06 35.8 34.481 35.26 221,970
03/27/2014 35.56 36.11 34.81 34.96 292,628
03/26/2014 36.5 37.12 35.34 35.64 274,791
03/25/2014 36.52 37.08 35.1001 36.32 187,412
03/24/2014 37.29 37.43 35.0601 36.01 308,333
03/21/2014 36.27 37.45 36.05 37.14 535,778
03/20/2014 36.22 36.585 35.71 36.04 362,528
03/19/2014 36.51 36.7 35.95 36.34 291,510
03/18/2014 35.68 36.76 35.42 36.56 382,169
03/17/2014 35.72 36.16 35.37 35.58 195,808
03/14/2014 35.46 35.938 34.7164 35.54 229,130
03/13/2014 36.82 36.83 35.27 35.59 453,117
03/12/2014 36.46 37.034 36.288 36.72 227,603
03/11/2014 37.26 37.3699 36.46 36.67 441,648
03/10/2014 37.21 37.3 36.5675 37.18 283,141
03/07/2014 36.75 37.61 36.417 37.19 551,067
03/06/2014 35.88 36.68 35.55 36.63 384,208
03/05/2014 35.08 36 34.9 35.73 334,111
03/04/2014 33.29 35.3793 32.95 34.89 416,085
03/03/2014 32.84 33.38 32.0501 32.82 249,178
02/28/2014 33.72 34.39 32.95 33.26 269,540
02/27/2014 33.59 34.16 32.53 33.71 298,119
02/26/2014 33.46 35.12 33.31 33.69 462,962
02/25/2014 33.49 33.952 32.65 33.37 320,843
02/24/2014 32.64 34.58 32.64 33.4 554,451
02/21/2014 32.13 32.77 31.57 32.62 479,361
02/20/2014 31.61 32.13 30.96 31.86 396,306
02/19/2014 32.06 32.77 31.59 31.63 670,938
02/18/2014 32.19 32.475 31.58 32.23 345,925
02/14/2014 31.6 32.2 31.13 32.08 357,403
02/13/2014 31.64 32.2 30.89 31.56 535,500
02/12/2014 30.44 32.19 30.2825 32.14 689,548
02/11/2014 30.98 31 29.88 30.4 395,407
02/10/2014 30.87 31.69 30.52 30.94 404,393
02/07/2014 31.23 31.54 30.3 30.96 363,411
02/06/2014 31.16 31.54 30.31 31.09 470,101
02/05/2014 32.1 32.64 30.38 30.97 842,758
02/04/2014 32.74 33.1 32.0501 32.35 376,563
02/03/2014 34.22 34.22 32.11 32.51 599,254
01/31/2014 32.9 34.9 32 34.29 538,663
01/30/2014 32.1 34.18 32 33.4 365,687
01/29/2014 32.81 33.39 32.04 32.22 476,804
01/28/2014 32.42 33.61 32.0225 33.08 352,690
01/27/2014 32.14 33.09 31.53 32.26 393,130
01/24/2014 34.54 34.54 32.29 32.44 462,626
01/23/2014 35.48 35.48 34.69 34.95 204,109
01/22/2014 35.38 35.74 35.12 35.6 214,578
01/21/2014 34.51 35.5299 34.4701 35.27 276,226
01/17/2014 34.91 35 34.01 34.21 264,593
01/16/2014 34.76 35.6591 34.44 35.35 360,722
01/15/2014 34.81 34.99 34.17 34.88 244,490
01/14/2014 33.62 34.92 33.62 34.69 273,103
01/13/2014 34.28 34.88 33.33 33.57 418,959
01/10/2014 34.19 34.77 33.84 34.28 780,208
01/09/2014 33.4 33.93 32.49 33.47 541,775
01/08/2014 33.9 34.23 32.92 33.33 612,267
01/07/2014 33.66 34.52 33.55 33.89 548,372
01/06/2014 33.88 33.99 33.2501 33.58 334,993
01/03/2014 33.88 34.49 32.78 33.82 426,885
01/02/2014 33.58 34.08 33.16 33.82 323,044
12/31/2013 33.8 33.82 33.38 33.68 219,512
12/30/2013 34.57 34.64 33.481 33.83 223,878
12/27/2013 34.84 34.99 33.99 34.68 251,562
12/26/2013 34.31 34.882 34.31 34.7 267,372
12/24/2013 34.13 34.72 33.94 34.06 156,367
12/23/2013 34.17 34.33 33.36 33.98 345,537
12/20/2013 34.3 34.49 33.73 33.79 911,558
12/19/2013 33.54 34.41 33.51 34.12 385,473
12/18/2013 33.27 33.79 32.8 33.69 332,273
12/17/2013 33.02 33.57 32.88 33.25 263,421
12/16/2013 33.78 33.88 32.72 33.19 452,862
12/13/2013 32.5 33.91 32.35 33.54 395,339
12/12/2013 32.22 32.68 32 32.34 270,486
12/11/2013 32.96 33.1 32.05 32.22 423,554
12/10/2013 33.41 33.84 32.57 32.96 296,301
12/09/2013 33.71 34.07 33.37 33.56 291,902
12/06/2013 34.15 34.17 33.27 33.63 309,001
12/05/2013 34.42 35.956 33.58 33.79 530,020
12/04/2013 33.48 34.74 33.48 34.39 560,204
12/03/2013 33.55 34.06 33.4701 33.74 499,875
12/02/2013 32.38 34.11 32.38 33.63 804,469
11/29/2013 32.74 33.16 32.35 32.54 151,418
11/27/2013 32.27 32.8999 32.14 32.65 448,636
11/26/2013 32.11 32.5 31.89 32.27 478,226
11/25/2013 32.22 32.24 31.54 32.01 356,760
11/22/2013 32.32 32.63 31.8 31.97 275,383
11/21/2013 31.98 32.7044 31.6 32.25 442,210
11/20/2013 31.97 32.4622 31.29 31.74 252,965
11/19/2013 32.18 33 31.52 31.93 343,150
11/18/2013 32.55 33.15 31.981 32.06 562,108
11/15/2013 31.63 32.51 31.63 32.32 499,632
11/14/2013 31.63 31.64 30.88 31.5 452,983
11/13/2013 31 31.97 30.9 31.7 626,388
11/12/2013 30.99 31.8 30.8029 31.36 890,597
11/11/2013 29.75 31.9 28.66 30.8 2,258,595
11/08/2013 25.56 26.95 25.25 26.7 494,344
11/07/2013 26.55 27.04 25.39 25.42 438,589
11/06/2013 28.14 28.14 26.29 26.53 309,154
11/05/2013 28.15 28.2475 27.36 28.04 440,889
11/04/2013 27.43 28.42 27.3725 28.25 520,838
11/01/2013 27.33 27.8199 27.18 27.36 420,517
10/31/2013 28.25 28.4 25.43 27.37 879,756
10/30/2013 28.54 29.89 28.225 28.44 790,186
10/29/2013 27.5 27.9 27.4 27.6 266,470
10/28/2013 27.58 28.3 27.3 27.47 397,025
10/25/2013 27.35 28.225 27.332 27.68 322,818
10/24/2013 27.29 27.5899 26.69 27.36 223,910
10/23/2013 27 28.15 27 27.21 348,534
10/22/2013 27.02 27.7325 26.4884 27.23 367,086
10/21/2013 27.47 27.6231 25.95 26.86 501,674
10/18/2013 26.02 27.53 25.8001 27.46 830,983
10/17/2013 24.19 26.19 24.061 25.85 820,130
10/16/2013 24.15 24.48 23.4268 24.44 367,406
10/15/2013 23.45 24 23.25 23.83 788,081
10/14/2013 22.81 23.5 22.67 23.48 357,473
10/11/2013 22.31 23.05 22.31 23.04 564,745
10/10/2013 21.99 22.78 21.93 22.3 566,742
10/09/2013 22.11 22.27 21.35 21.62 583,343
10/08/2013 23.74 23.99 21.88 22.03 821,725
10/07/2013 25.82 25.82 23.49 23.81 1,391,336
10/04/2013 25.87 26.46 25.72 26.14 326,860
10/03/2013 26.37 26.53 25.62 25.91 415,961
10/02/2013 26.56 26.6 26.1945 26.46 402,118
10/01/2013 25.7 26.7 25.6401 26.47 690,352
09/30/2013 25.3 25.94 25.05 25.67 329,629
09/27/2013 25.55 25.98 25.17 25.73 241,571
09/26/2013 25.5 26.25 25.31 25.82 439,632
09/25/2013 25.65 26.03 25.12 25.55 273,966
09/24/2013 25.1 26.09 25.1 25.62 285,676
09/23/2013 25.63 25.82 24.88 25.19 270,049
09/20/2013 25.69 25.95 25.454 25.73 398,837
09/19/2013 25.78 26.4 25.62 25.64 396,439
09/18/2013 26.63 26.63 25.185 25.66 301,683
09/17/2013 25.23 25.66 25.05 25.5 438,946
09/16/2013 26.73 26.75 25.01 25.37 706,626
09/13/2013 27.55 27.5999 26.6628 26.87 346,503
09/12/2013 27.83 28.1 27.36 27.56 592,371
09/11/2013 26.34 27.81 26.16 27.79 692,682
09/10/2013 26.28 26.49 25.8 26.36 482,407
09/09/2013 26 26.55 26 26.09 608,554
09/06/2013 25.94 25.94 25.025 25.89 523,823
09/05/2013 25.81 26.1396 25.45 25.81 291,238
09/04/2013 25.71 26.29 24.77 25.65 549,733
09/03/2013 25.29 25.75 24.71 24.76 723,372
08/30/2013 26.63 26.9199 24.59 24.88 704,302
08/29/2013 26.51 27.4 26.51 26.59 463,997
08/28/2013 26.39 27.19 26.2701 26.48 434,552
08/27/2013 27.03 27.3 26.285 26.32 564,257
08/26/2013 26.14 27.48 25.61 27.45 1,069,252
08/23/2013 25.22 25.25 24.75 25.01 290,748
08/22/2013 24.22 25.19 24.1444 25.15 360,575
08/21/2013 23.27 24.34 23.1901 24.09 461,182
08/20/2013 22.87 23.749 22.6801 23.34 289,304
08/19/2013 23.14 23.43 22.66 22.89 190,958
08/16/2013 22.83 23.68 22.69 23.12 298,917
08/15/2013 23.02 23.51 22.61 22.97 415,885
08/14/2013 23.25 23.715 22.79 23.49 302,136
08/13/2013 23.62 23.81 23.18 23.39 485,474
08/12/2013 23.08 23.82 22.98 23.53 673,600
08/09/2013 20 23.735 20 22.9 1,874,289
08/08/2013 19.71 19.95 19.4 19.71 737,859
08/07/2013 20.65 20.73 19.49 19.6 1,031,306
08/06/2013 22.11 22.205 20.91 21 427,097
08/05/2013 22.82 22.98 22.06 22.33 367,741
08/02/2013 22.68 22.89 22.16 22.76 268,825
08/01/2013 21.95 22.91 21.885 22.77 347,626
07/31/2013 21.71 22.08 21.474 21.7 288,577
07/30/2013 22.46 23.01 21.33 21.66 402,457
07/29/2013 22.32 22.54 21.81 22.33 335,596
07/26/2013 21.81 22.83 21.48 22.55 534,815
07/25/2013 21.32 22.07 20.65 21.95 534,562
07/24/2013 21.71 22.225 21.25 21.32 268,618
07/23/2013 22.77 22.77 21.575 21.63 276,606
07/22/2013 22.45 22.8 22.29 22.57 392,024
07/19/2013 22.83 23.04 22.33 22.5 439,403
07/18/2013 22.94 23.25 22.865 22.98 591,733
07/17/2013 22.94 23.32 22.62 22.8 564,006
07/16/2013 23.37 24 22.55 22.69 522,784
07/15/2013 22.79 23.46 22.67 23.27 543,641
07/12/2013 22.78 23.1699 22.58 22.87 515,136
07/11/2013 22.92 23.24 22.46 23 536,849
07/10/2013 23.24 23.54 23.1 23.35 267,484
07/09/2013 23.28 23.63 22.93 23.04 391,938
07/08/2013 23.09 23.3775 22.85 23.11 401,009
07/05/2013 23.22 23.47 22.76 22.95 250,781
07/03/2013 22.37 22.87 22.1 22.8 190,210
07/02/2013 22.59 22.94 21.87 22.49 625,896
07/01/2013 23.11 23.62 22.01 22.54 768,803
06/28/2013 22 23.45 22 22.95 2,012,400
06/27/2013 19.53 20.15 19.53 19.99 453,598
06/26/2013 19.62 19.76 18.98 19.33 381,847
06/25/2013 18.58 19.43 18.18 19.29 539,284
06/24/2013 18.66 19.07 18.095 18.34 246,704
06/21/2013 18.9 19.09 17.68 18.93 672,884
06/20/2013 19.28 19.35 18.77 18.8 396,417
06/19/2013 19.63 19.8541 19.36 19.64 266,884
06/18/2013 19.48 19.95 19.36 19.64 392,489
06/17/2013 19.93 19.93 19.1201 19.41 397,459
06/14/2013 19.81 20.27 19.6 19.72 341,975
06/13/2013 19.31 19.95 19.0901 19.89 348,765
06/12/2013 19.76 20.06 19.16 19.29 237,296
06/11/2013 19.44 20.12 19.01 19.53 364,339
06/10/2013 20 20.37 19.63 20.08 257,497
06/07/2013 19.65 19.93 19.42 19.9 313,032
06/06/2013 18.81 19.45 18.81 19.45 394,697
06/05/2013 18.84 19.28 18.53 18.71 494,233
06/04/2013 18.83 19.1 18.35 18.68 448,162
06/03/2013 19.15 19.32 18.5 18.85 478,731
05/31/2013 19.04 19.41 18.95 19.09 550,196
05/30/2013 18.95 19.4815 18.76 19.12 481,460
05/29/2013 18.57 19.56 18.55 18.89 883,050
05/28/2013 18 18.86 17.75 18.78 1,045,132
05/24/2013 17.59 17.7 17.3 17.67 403,330
05/23/2013 17.78 17.85 16.59 17.63 603,080
05/22/2013 18.75 18.89 17.46 17.77 655,168
05/21/2013 17.95 19.21 17.79 18.67 1,464,387
05/20/2013 17.39 17.9 17.36 17.74 419,263
05/17/2013 17.19 17.652 16.97 17.4 543,544
05/16/2013 17.18 17.759 17.01 17.09 489,612
05/15/2013 16.71 17.24 16.61 17.19 591,690
05/14/2013 16.63 16.99 16.45 16.82 965,577
05/13/2013 16.64 16.79 16.0601 16.55 779,686
05/10/2013 17.28 17.95 16.41 16.62 1,409,665
05/09/2013 15.61 17.18 15.5 16.73 1,325,945
05/08/2013 14.91 15.48 14.76 15.35 619,163
05/07/2013 15.01 15.58 14.43 14.99 1,285,992
05/06/2013 12.89 14.77 12.85 14.73 4,383,212
05/03/2013 9.99 10.97 9.99 10.55 498,265
05/02/2013 9.81 10.13 9.73 9.83 496,732
05/01/2013 10.47 11.02 9.67 9.73 811,518
04/30/2013 11.5 11.74 10.48 10.51 533,397
04/29/2013 11.63 11.89 11.51 11.55 206,051
04/26/2013 11.71 11.81 11.3 11.54 294,860
04/25/2013 11.64 12 11.47 11.74 218,382
04/24/2013 11.66 11.93 11.41 11.64 307,222
04/23/2013 11.06 11.75 11.03 11.68 361,678
04/22/2013 10.96 11.03 10.65 10.96 337,254
04/19/2013 10.45 10.945 10.24 10.9 382,983
04/18/2013 10.24 10.44 9.88 10.43 260,492
04/17/2013 10.54 10.79 10.07 10.16 292,971
04/16/2013 10.25 10.8 10.25 10.68 315,319
04/15/2013 10.6 10.69 9.621 10.145 503,118
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?