• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    J B Hunt Transport (NQ: JBHT )

    180.62 -1.26 (-0.69%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 29, 2021 191.32 193.90 190.81 192.01 396,933 -0.80(-0.41%)
    Oct 28, 2021 190.54 193.31 189.84 192.80 305,731 +3.15(+1.66%)
    Oct 27, 2021 191.31 193.27 189.59 189.65 417,607 -1.66(-0.87%)
    Oct 26, 2021 193.17 191.18 191.31 525,296 -1.22(-0.63%)
    Oct 25, 2021 190.94 192.53 708,964 +2.02(+1.06%)
    Oct 22, 2021 189.50 192.51 189.47 190.52 532,584 +1.67(+0.89%)
    Oct 21, 2021 189.94 190.91 188.04 188.84 587,184 -1.06(-0.56%)
    Oct 20, 2021 186.99 190.37 185.18 189.90 718,146 +3.66(+1.97%)
    Oct 19, 2021 185.03 186.47 182.78 186.24 465,066 +2.16(+1.17%)
    Oct 18, 2021 186.18 187.62 182.89 184.08 1,067,155 -1.46(-0.79%)
    Oct 15, 2021 180.14 187.72 176.95 185.54 1,780,007 +14.91(+8.74%)
    Oct 14, 2021 168.48 170.99 167.88 170.63 637,728 +3.78(+2.26%)
    Oct 13, 2021 167.00 167.59 163.87 166.85 562,843 +0.94(+0.57%)
    Oct 12, 2021 164.90 167.11 163.76 165.91 697,897 +1.11(+0.67%)
    Oct 11, 2021 163.16 166.17 163.00 164.80 437,347 -0.52(-0.31%)
    Oct 08, 2021 164.39 168.58 163.67 165.32 593,306 -3.18(-1.89%)
    Oct 07, 2021 168.38 170.17 167.94 168.50 350,908 +1.35(+0.81%)
    Oct 06, 2021 165.34 167.44 163.49 167.15 390,382 +0.91(+0.55%)
    Oct 05, 2021 162.07 167.06 161.80 166.23 434,937 +5.15(+3.19%)
    Oct 04, 2021 162.12 163.79 160.41 161.09 428,320 -1.34(-0.82%)
    Oct 01, 2021 163.62 164.16 159.44 162.43 521,730 -0.40(-0.25%)
    Sep 30, 2021 166.28 167.04 162.63 162.82 507,185 -2.78(-1.68%)
    Sep 29, 2021 167.39 168.50 164.37 165.61 381,868 -1.51(-0.90%)
    Sep 28, 2021 169.30 170.50 166.75 167.12 468,396 -2.83(-1.67%)
    Sep 27, 2021 169.37 172.14 168.71 169.95 415,611 +0.77(+0.45%)
    Sep 24, 2021 165.58 169.20 165.50 169.18 390,468 +2.85(+1.72%)
    Sep 23, 2021 164.77 167.27 164.77 166.33 360,992 +2.25(+1.37%)
    Sep 22, 2021 167.18 167.18 163.98 164.08 423,868 -2.12(-1.28%)
    Sep 21, 2021 165.95 166.78 163.44 166.20 392,849 +1.56(+0.95%)
    Sep 20, 2021 162.12 164.84 161.15 164.65 501,048 +0.36(+0.22%)
    Sep 17, 2021 166.56 167.03 163.26 164.28 930,383 -2.41(-1.44%)
    Sep 16, 2021 167.52 167.97 166.32 166.69 368,020 -0.81(-0.48%)
    Sep 15, 2021 164.65 168.30 164.06 167.50 711,673 +3.77(+2.30%)
    Sep 14, 2021 168.37 168.38 162.85 163.73 672,375 -3.46(-2.07%)
    Sep 13, 2021 170.75 170.75 166.74 167.19 438,005 -2.03(-1.20%)
    Sep 10, 2021 169.25 171.54 168.63 169.21 443,718 +0.99(+0.59%)
    Sep 09, 2021 172.64 174.01 167.53 168.22 653,280 -4.28(-2.48%)
    Sep 08, 2021 174.61 175.01 172.01 172.49 599,078 -2.11(-1.21%)
    Sep 07, 2021 176.38 177.39 174.43 174.61 467,424 -1.71(-0.97%)
    Sep 03, 2021 177.80 178.91 176.07 176.32 491,444 -1.80(-1.01%)
    Sep 02, 2021 175.31 178.31 175.12 178.12 373,592 +3.69(+2.12%)
    Sep 01, 2021 172.72 174.96 170.24 174.43 406,376 +1.69(+0.98%)
    Aug 31, 2021 178.02 178.02 172.09 172.74 821,960 -5.17(-2.91%)
    Aug 30, 2021 174.69 179.53 174.47 177.91 687,561 +3.07(+1.75%)
    Aug 27, 2021 170.83 175.15 170.83 174.84 486,068 +4.49(+2.63%)
    Aug 26, 2021 170.60 171.19 169.13 170.35 372,325 -0.25(-0.15%)
    Aug 25, 2021 169.43 171.41 169.27 170.60 271,303 +1.12(+0.66%)
    Aug 24, 2021 170.91 171.51 168.91 169.48 405,859 -0.82(-0.48%)
    Aug 23, 2021 170.08 172.08 170.07 170.30 318,183 +0.40(+0.23%)
    Aug 20, 2021 168.58 170.16 166.70 169.90 271,614 +2.88(+1.73%)
    Aug 19, 2021 167.26 168.88 165.58 167.02 512,859 -1.67(-0.99%)
    Aug 18, 2021 170.00 171.61 167.06 168.69 521,657 -1.58(-0.93%)
    Aug 17, 2021 171.08 171.08 167.81 170.27 433,176 -1.89(-1.10%)
    Aug 16, 2021 170.40 172.28 168.30 172.16 523,430 +1.17(+0.68%)
    Aug 13, 2021 168.64 171.63 167.74 170.99 406,489 +2.39(+1.42%)
    Aug 12, 2021 168.79 169.85 167.93 168.60 355,342 +0.38(+0.23%)
    Aug 11, 2021 162.61 168.23 162.08 168.22 523,803 +5.49(+3.37%)
    Aug 10, 2021 161.15 163.53 159.97 162.73 436,325 +1.70(+1.06%)
    Aug 09, 2021 161.85 162.32 160.73 161.02 306,698 -1.64(-1.01%)
    Aug 06, 2021 162.73 164.00 161.79 162.66 415,858 +0.17(+0.11%)
    Aug 05, 2021 163.24 164.08 161.46 162.48 400,505 -0.46(-0.28%)
    Aug 04, 2021 165.72 165.72 162.78 162.94 404,214 -3.48(-2.09%)
    Aug 03, 2021 163.13 166.70 161.99 166.42 422,965 +3.64(+2.24%)
    Aug 02, 2021 163.90 165.44 162.65 162.78 463,324 -0.95(-0.58%)
    Jul 30, 2021 162.10 164.43 161.25 163.73 507,607 +1.01(+0.62%)
    Jul 29, 2021 160.93 163.05 160.63 162.72 335,824 +2.84(+1.78%)
    Jul 28, 2021 161.26 161.26 158.04 159.88 415,375 -0.88(-0.54%)
    Jul 27, 2021 160.41 161.62 159.47 160.75 386,679 -0.16(-0.10%)
    Jul 26, 2021 162.44 163.77 160.63 160.91 405,738 -1.65(-1.02%)
    Jul 23, 2021 159.61 162.97 158.92 162.56 495,648 +3.49(+2.19%)
    Jul 22, 2021 159.32 160.10 158.35 159.07 549,322 +0.03(+0.02%)
    Jul 21, 2021 160.26 160.38 156.40 159.04 652,402 -0.69(-0.43%)
    Jul 20, 2021 155.66 160.83 154.66 159.73 1,504,873 +4.53(+2.92%)
    Jul 19, 2021 158.62 158.65 154.80 155.20 1,111,367 -5.12(-3.19%)
    Jul 16, 2021 163.05 163.62 158.11 160.33 1,645,414 -2.73(-1.67%)
    Jul 15, 2021 163.86 165.93 162.63 163.06 920,486 -1.82(-1.10%)
    Jul 14, 2021 163.15 167.27 162.68 164.88 1,016,876 +2.64(+1.63%)
    Jul 13, 2021 160.72 162.50 159.44 162.23 740,571 +1.42(+0.88%)
    Jul 12, 2021 160.03 162.06 159.54 160.81 619,470 -0.32(-0.20%)
    Jul 09, 2021 160.13 161.38 158.54 161.13 603,924 +3.37(+2.14%)
    Jul 08, 2021 159.15 161.41 156.98 157.76 677,701 -4.50(-2.77%)
    Jul 07, 2021 158.51 162.39 158.51 162.26 628,910 +3.81(+2.40%)
    Jul 06, 2021 161.04 161.39 155.70 158.45 669,709 -2.23(-1.39%)
    Jul 02, 2021 161.59 162.33 160.03 160.68 542,324 -1.58(-0.98%)
    Jul 01, 2021 159.45 162.83 158.42 162.26 966,251 +3.88(+2.45%)
    Jun 30, 2021 157.07 158.81 156.62 158.38 701,939 +1.25(+0.80%)
    Jun 29, 2021 156.90 157.71 155.31 157.13 680,421 -0.12(-0.07%)
    Jun 28, 2021 157.47 157.76 155.97 157.25 621,290 -0.21(-0.14%)
    Jun 25, 2021 155.73 158.14 154.78 157.46 1,751,740 +1.47(+0.94%)
    Jun 24, 2021 154.71 156.19 153.78 155.99 586,983 +1.22(+0.79%)
    Jun 23, 2021 156.11 156.61 154.69 154.78 357,317 -1.08(-0.69%)
    Jun 22, 2021 155.06 156.62 154.00 155.85 400,085 +0.64(+0.41%)
    Jun 21, 2021 152.89 156.10 152.89 155.21 460,782 +3.69(+2.44%)
    Jun 18, 2021 152.59 153.03 150.76 151.52 1,400,236 -2.66(-1.73%)
    Jun 17, 2021 160.30 160.61 153.26 154.18 665,962 -5.72(-3.57%)
    Jun 16, 2021 162.27 162.47 159.68 159.90 497,786 -2.21(-1.36%)
    Jun 15, 2021 159.99 163.08 158.62 162.10 781,699 +2.11(+1.32%)
    Jun 14, 2021 160.77 161.03 159.09 160.00 494,870 -0.62(-0.39%)
    Jun 11, 2021 159.85 161.04 159.47 160.62 439,733 +1.02(+0.64%)
    Jun 10, 2021 161.23 162.77 158.88 159.60 590,407 -1.34(-0.83%)
    Jun 09, 2021 160.45 162.05 158.72 160.94 1,077,423 +0.09(+0.05%)
    Jun 08, 2021 159.35 161.28 158.68 160.85 488,129 +1.87(+1.17%)
    Jun 07, 2021 163.54 163.54 158.52 158.99 933,880 -3.41(-2.10%)
    Jun 04, 2021 164.47 164.97 159.41 162.40 627,541 -2.36(-1.43%)
    Jun 03, 2021 165.10 165.91 162.42 164.76 458,907 -0.56(-0.34%)
    Jun 02, 2021 167.63 167.63 164.00 165.32 650,517 -1.99(-1.19%)
    Jun 01, 2021 167.81 169.40 167.11 167.31 546,843 +0.58(+0.35%)
    May 28, 2021 166.54 167.74 166.12 166.73 494,225 -0.70(-0.42%)
    May 27, 2021 166.05 168.38 165.57 167.43 603,699 +2.74(+1.66%)
    May 26, 2021 163.27 165.01 162.51 164.69 529,036 +1.72(+1.06%)
    May 25, 2021 166.04 167.18 162.83 162.97 619,691 -3.32(-2.00%)
    May 24, 2021 166.77 167.18 165.41 166.29 325,021 +0.39(+0.23%)
    May 21, 2021 165.22 167.63 164.97 165.91 301,183 +0.84(+0.51%)
    May 20, 2021 166.57 167.83 164.80 165.06 443,969 -1.42(-0.85%)
    May 19, 2021 167.46 168.04 163.22 166.48 581,084 -2.09(-1.24%)
    May 18, 2021 171.33 172.64 168.54 168.57 640,334 -2.57(-1.50%)
    May 17, 2021 171.50 172.75 169.56 171.13 408,792 -0.41(-0.24%)
    May 14, 2021 172.75 172.75 171.16 171.54 423,023 +0.49(+0.28%)
    May 13, 2021 169.13 171.62 168.97 171.06 438,742 +2.73(+1.62%)
    May 12, 2021 171.09 172.83 168.01 168.32 466,510 -3.17(-1.85%)
    May 11, 2021 174.02 175.17 170.60 171.49 569,583 -3.92(-2.23%)
    May 10, 2021 176.55 178.65 175.06 175.41 592,742 +2.14(+1.23%)
    May 07, 2021 170.65 173.86 169.09 173.27 493,933 +3.28(+1.93%)
    May 06, 2021 168.00 170.09 166.16 170.00 556,220 +1.51(+0.89%)
    May 05, 2021 172.29 172.29 167.91 168.49 700,588 -2.83(-1.65%)
    May 04, 2021 168.13 172.41 167.68 171.32 644,607 +2.40(+1.42%)
    May 03, 2021 166.70 170.02 166.70 168.93 612,960 +3.29(+1.99%)
    Apr 30, 2021 165.89 167.29 164.99 165.64 618,681 -1.27(-0.76%)
    Apr 29, 2021 164.86 168.54 164.43 166.91 533,957 +3.01(+1.84%)
    Apr 28, 2021 164.30 165.60 163.38 163.90 379,893 -0.70(-0.42%)
    Apr 27, 2021 163.43 165.30 163.13 164.60 583,857 +1.82(+1.12%)
    Apr 26, 2021 164.86 165.84 161.82 162.78 611,810 -1.40(-0.85%)
    Apr 23, 2021 164.57 165.52 164.05 164.17 530,872 -0.38(-0.23%)
    Apr 22, 2021 161.61 165.71 161.36 164.55 675,218 +2.73(+1.68%)
    Apr 21, 2021 164.01 165.48 161.27 161.82 687,336 -1.54(-0.94%)
    Apr 20, 2021 162.38 163.66 160.29 163.37 944,223 +1.40(+0.86%)
    Apr 19, 2021 166.56 167.19 161.29 161.97 973,054 -5.07(-3.04%)
    Apr 16, 2021 169.80 173.10 165.69 167.04 1,428,543 +2.32(+1.41%)
    Apr 15, 2021 165.18 166.47 163.29 164.73 967,574 +0.57(+0.35%)
    Apr 14, 2021 165.34 165.34 162.91 164.15 718,037 -1.19(-0.72%)
    Apr 13, 2021 166.29 166.29 163.47 165.35 680,484 -1.06(-0.64%)
    Apr 12, 2021 163.90 166.73 163.84 166.41 534,727 +1.93(+1.17%)
    Apr 09, 2021 163.92 165.10 163.10 164.47 450,381 +1.84(+1.13%)
    Apr 08, 2021 163.79 163.98 161.47 162.63 460,863 -1.65(-1.00%)
    Apr 07, 2021 164.12 164.75 163.10 164.28 277,244 +0.01(+0.01%)
    Apr 06, 2021 165.89 166.83 164.05 164.27 386,246 -1.72(-1.03%)
    Apr 05, 2021 165.61 167.90 165.61 165.99 489,401 +1.23(+0.75%)
    Apr 01, 2021 162.73 164.86 161.80 164.75 426,471 +1.68(+1.03%)
    Mar 31, 2021 163.90 164.93 161.66 163.08 810,905 -1.23(-0.75%)
    Mar 30, 2021 162.57 165.00 162.13 164.31 571,918 +1.94(+1.20%)
    Mar 29, 2021 161.25 163.71 160.82 162.37 573,324 +0.43(+0.26%)
    Mar 26, 2021 157.51 162.15 157.09 161.94 468,520 +5.32(+3.39%)
    Mar 25, 2021 155.16 157.24 153.13 156.62 490,383 +1.83(+1.18%)
    Mar 24, 2021 151.98 156.53 151.61 154.79 577,332 +3.47(+2.30%)
    Mar 23, 2021 153.25 155.63 150.55 151.32 619,199 -2.39(-1.55%)
    Mar 22, 2021 159.06 159.06 152.61 153.70 830,850 -3.78(-2.40%)
    Mar 19, 2021 156.55 158.84 155.16 157.49 964,970 +0.21(+0.14%)
    Mar 18, 2021 154.88 159.57 154.88 157.27 393,315 +2.12(+1.37%)
    Mar 17, 2021 153.97 155.83 151.73 155.15 379,233 +1.68(+1.09%)
    Mar 16, 2021 156.91 156.91 152.58 153.47 381,460 -3.19(-2.04%)
    Mar 15, 2021 158.33 158.33 155.34 156.66 464,500 -1.33(-0.84%)
    Mar 12, 2021 155.43 158.84 154.20 157.99 385,967 +3.44(+2.22%)
    Mar 11, 2021 152.06 154.61 149.69 154.56 788,316 +2.22(+1.46%)
    Mar 10, 2021 154.29 155.70 152.22 152.34 1,080,106 -3.58(-2.30%)
    Mar 09, 2021 156.11 159.42 155.28 155.92 792,684 +1.26(+0.82%)
    Mar 08, 2021 151.35 156.17 150.62 154.65 1,026,485 +3.65(+2.42%)
    Mar 05, 2021 145.68 151.62 143.94 151.01 718,342 +6.15(+4.25%)
    Mar 04, 2021 151.22 151.27 144.27 144.85 578,974 -3.20(-2.16%)
    Mar 03, 2021 146.77 150.03 146.17 148.06 710,412 +1.80(+1.23%)
    Mar 02, 2021 144.59 148.03 143.62 146.25 557,419 +1.30(+0.90%)
    Mar 01, 2021 143.42 147.67 143.42 144.95 606,162 +2.44(+1.72%)
    Feb 26, 2021 142.28 144.32 141.06 142.51 759,361 +0.38(+0.27%)
    Feb 25, 2021 142.29 143.37 141.06 142.13 442,713 -0.18(-0.12%)
    Feb 24, 2021 139.88 143.16 139.59 142.30 383,998 +2.09(+1.49%)
    Feb 23, 2021 140.48 140.89 136.69 140.22 431,163 -1.01(-0.72%)
    Feb 22, 2021 141.15 142.65 139.89 141.23 498,951 -0.98(-0.69%)
    Feb 19, 2021 143.54 145.50 141.82 142.21 1,117,193 -0.33(-0.23%)
    Feb 18, 2021 139.09 143.03 138.45 142.53 602,456 +2.99(+2.14%)
    Feb 17, 2021 141.40 141.45 137.21 139.55 497,032 -2.43(-1.71%)
    Feb 16, 2021 144.49 145.05 141.26 141.97 792,882 -1.94(-1.35%)
    Feb 12, 2021 142.98 144.92 142.36 143.91 502,530 +0.97(+0.68%)
    Feb 11, 2021 143.22 143.23 141.35 142.94 785,729 +0.58(+0.41%)
    Feb 10, 2021 143.64 143.64 140.85 142.36 745,076 -1.58(-1.10%)
    Feb 09, 2021 142.53 144.12 141.67 143.94 574,720 +2.26(+1.60%)
    Feb 08, 2021 140.90 142.14 139.75 141.68 409,278 +1.33(+0.95%)
    Feb 05, 2021 138.76 140.61 138.11 140.35 601,573 +2.50(+1.82%)
    Feb 04, 2021 135.40 137.92 133.97 137.85 777,651 +3.20(+2.38%)
    Feb 03, 2021 136.51 136.74 133.44 134.65 413,126 -1.50(-1.10%)
    Feb 02, 2021 134.39 136.78 132.67 136.15 546,194 +3.57(+2.70%)
    Feb 01, 2021 131.62 132.62 129.14 132.57 566,608 +2.18(+1.67%)
    Jan 29, 2021 131.68 133.20 129.77 130.40 699,757 -2.05(-1.55%)
    Jan 28, 2021 132.16 135.21 131.17 132.45 519,550 +1.02(+0.77%)
    Jan 27, 2021 137.01 137.88 131.18 131.43 874,265 -7.49(-5.39%)
    Jan 26, 2021 138.32 141.87 138.32 138.92 662,611 -3.18(-2.24%)
    Jan 25, 2021 141.62 143.09 139.21 142.09 614,340 +0.58(+0.41%)
    Jan 22, 2021 142.34 142.60 140.35 141.51 637,176 -1.12(-0.79%)
    Jan 21, 2021 145.55 145.98 141.75 142.64 900,229 -2.63(-1.81%)
    Jan 20, 2021 138.35 146.01 136.70 145.27 2,171,865 +1.45(+1.01%)
    Jan 19, 2021 149.65 151.78 143.31 143.82 1,288,594 -2.89(-1.97%)
    Jan 15, 2021 146.70 147.27 143.68 146.71 712,356 -0.43(-0.29%)
    Jan 14, 2021 145.90 148.56 145.33 147.14 652,902 +2.64(+1.83%)
    Jan 13, 2021 145.56 146.03 143.19 144.50 749,895 +0.18(+0.13%)
    Jan 12, 2021 143.54 145.09 142.44 144.31 665,019 +0.86(+0.60%)
    Jan 11, 2021 144.35 145.26 142.97 143.45 471,731 -1.17(-0.81%)
    Jan 08, 2021 144.42 147.85 143.67 144.62 697,176 +0.85(+0.59%)
    Jan 07, 2021 142.95 146.01 141.57 143.77 909,558 +1.14(+0.80%)
    Jan 06, 2021 138.17 143.13 137.15 142.63 959,092 +8.93(+6.68%)
    Jan 05, 2021 130.87 134.54 130.12 133.70 701,012 +3.13(+2.40%)
    Jan 04, 2021 131.92 133.44 129.74 130.57 861,284 -1.75(-1.32%)
    Dec 31, 2020 132.32 132.32 132.32 407,916 +1.17(+0.89%)
    Dec 30, 2020 131.61 132.45 130.68 131.15 407,916 -0.64(-0.48%)
    Dec 29, 2020 133.15 133.89 131.35 131.79 507,137 -0.62(-0.47%)
    Dec 28, 2020 134.37 134.72 132.11 132.41 509,264 -0.66(-0.50%)
    Dec 24, 2020 133.74 134.26 132.39 133.07 253,218 -0.99(-0.74%)
    Dec 23, 2020 135.97 136.67 133.50 134.06 464,007 -1.38(-1.02%)
    Dec 22, 2020 136.08 136.56 135.03 135.43 441,127 -0.89(-0.65%)
    Dec 21, 2020 134.50 136.93 132.89 136.32 497,133 +0.31(+0.23%)
    Dec 18, 2020 134.92 136.49 134.11 136.01 980,032 +1.69(+1.26%)
    Dec 17, 2020 133.47 134.58 132.19 134.32 763,842 +1.00(+0.75%)
    Dec 16, 2020 132.09 133.58 130.85 133.32 523,861 +1.53(+1.16%)
    Dec 15, 2020 130.47 132.04 129.39 131.79 589,679 +2.25(+1.73%)
    Dec 14, 2020 135.73 135.88 129.53 129.54 595,728 -4.95(-3.68%)
    Dec 11, 2020 132.01 134.97 132.01 134.49 639,035 +1.81(+1.36%)
    Dec 10, 2020 134.09 134.41 131.69 132.68 554,537 -2.41(-1.78%)
    Dec 09, 2020 135.55 136.49 134.46 135.09 643,048 -0.11(-0.08%)
    Dec 08, 2020 134.26 135.81 133.90 135.20 843,527 +1.07(+0.79%)
    Dec 07, 2020 132.76 134.90 132.23 134.13 767,676 +1.24(+0.93%)
    Dec 04, 2020 130.71 133.19 130.24 132.89 579,241 +2.77(+2.13%)
    Dec 03, 2020 130.22 132.05 129.81 130.12 519,207 -0.63(-0.48%)
    Dec 02, 2020 131.34 131.52 129.26 130.75 431,094 -0.61(-0.46%)
    Dec 01, 2020 130.85 132.96 130.29 131.36 665,321 +0.37(+0.28%)
    Nov 30, 2020 131.48 132.42 130.26 131.00 605,095 -0.01(-0.01%)
    Nov 27, 2020 131.75 132.46 130.48 131.01 260,343 -0.54(-0.41%)
    Nov 25, 2020 131.97 132.26 129.97 131.55 524,921 -0.80(-0.61%)
    Nov 24, 2020 129.58 132.93 129.01 132.35 547,707 +2.76(+2.13%)
    Nov 23, 2020 130.20 131.07 127.87 129.59 693,629 -0.01(-0.01%)
    Nov 20, 2020 129.10 131.03 128.88 129.60 699,964 +0.06(+0.04%)
    Nov 19, 2020 127.76 130.05 126.38 129.54 606,707 +1.52(+1.19%)
    Nov 18, 2020 128.84 130.50 127.38 128.02 530,822 -0.80(-0.62%)
    Nov 17, 2020 127.30 130.01 125.96 128.83 575,575 +0.44(+0.34%)
    Nov 16, 2020 125.96 128.72 125.50 128.39 648,906 +3.33(+2.66%)
    Nov 13, 2020 123.85 127.02 123.32 125.06 506,746 +2.09(+1.70%)
    Nov 12, 2020 124.24 124.47 122.06 122.97 836,822 -0.94(-0.76%)
    Nov 11, 2020 125.68 126.07 122.30 123.91 917,175 -0.71(-0.57%)
    Nov 10, 2020 120.07 125.59 117.99 124.61 1,951,907 +4.24(+3.52%)
    Nov 09, 2020 124.49 125.61 120.31 120.37 1,328,723 -0.23(-0.19%)
    Nov 06, 2020 121.97 122.50 119.79 120.61 879,138 -1.37(-1.12%)
    Nov 05, 2020 122.97 123.70 120.59 121.97 1,093,112 +0.28(+0.23%)
    Nov 04, 2020 124.65 125.36 121.54 121.69 938,903 -2.69(-2.16%)
    Nov 03, 2020 119.66 124.81 119.66 124.38 877,249 +6.08(+5.14%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.