• 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 )

    169.01 -5.81 (-3.32%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
    Mar 29, 2019 96.58 96.81 96.14 96.44 783,620 +0.30(+0.31%)
    Mar 28, 2019 94.42 96.54 94.42 96.14 716,099 +1.79(+1.90%)
    Mar 27, 2019 93.38 94.95 93.28 94.36 852,346 +0.96(+1.03%)
    Mar 26, 2019 92.20 93.49 92.17 93.39 815,484 +1.43(+1.55%)
    Mar 25, 2019 92.96 93.80 91.76 91.97 1,446,385 -0.90(-0.97%)
    Mar 22, 2019 95.02 95.03 92.77 92.87 1,133,576 -2.40(-2.52%)
    Mar 21, 2019 94.61 95.63 94.43 95.27 1,128,347 +0.35(+0.37%)
    Mar 20, 2019 95.39 96.25 94.08 94.92 1,121,450 -0.77(-0.81%)
    Mar 19, 2019 99.12 99.12 95.52 95.69 856,268 -3.46(-3.49%)
    Mar 18, 2019 98.12 99.26 97.86 99.14 810,376 +0.79(+0.80%)
    Mar 15, 2019 99.21 100.14 98.16 98.35 866,173 -0.80(-0.81%)
    Mar 14, 2019 100.12 100.66 99.04 99.15 700,613 -1.22(-1.21%)
    Mar 13, 2019 99.32 101.37 99.01 100.37 850,323 +1.46(+1.47%)
    Mar 12, 2019 99.61 100.22 98.05 98.92 748,491 -0.69(-0.69%)
    Mar 11, 2019 96.73 99.78 96.48 99.60 1,102,672 +2.69(+2.78%)
    Mar 08, 2019 96.36 97.07 94.85 96.91 1,425,872 -0.11(-0.12%)
    Mar 07, 2019 98.05 98.43 96.59 97.02 962,815 -1.28(-1.30%)
    Mar 06, 2019 97.81 98.93 97.34 98.30 1,133,031 +0.37(+0.38%)
    Mar 05, 2019 100.67 101.18 97.81 97.93 1,505,443 -3.08(-3.05%)
    Mar 04, 2019 102.92 103.58 100.38 101.01 928,054 -1.08(-1.05%)
    Mar 01, 2019 102.63 103.47 101.78 102.09 720,288 -0.43(-0.42%)
    Feb 28, 2019 101.73 102.67 100.81 102.52 848,307 +0.63(+0.62%)
    Feb 27, 2019 102.50 102.91 101.76 101.89 484,265 -0.94(-0.92%)
    Feb 26, 2019 102.34 103.74 102.06 102.83 763,630 +0.58(+0.57%)
    Feb 25, 2019 104.39 105.09 102.17 102.25 959,396 -1.64(-1.58%)
    Feb 22, 2019 106.28 106.28 103.39 103.89 1,538,568 -2.23(-2.10%)
    Feb 21, 2019 108.34 108.34 105.47 106.11 1,049,668 -2.23(-2.06%)
    Feb 20, 2019 108.36 108.98 107.81 108.34 757,276 -0.02(-0.02%)
    Feb 19, 2019 107.95 108.92 107.20 108.36 1,107,316 +0.21(+0.19%)
    Feb 15, 2019 107.55 108.43 107.06 108.15 1,623,431 +1.41(+1.32%)
    Feb 14, 2019 105.01 107.20 104.67 106.74 1,048,313 +0.99(+0.94%)
    Feb 13, 2019 103.81 105.96 103.53 105.75 1,029,197 -0.40(-0.38%)
    Feb 12, 2019 104.85 106.30 104.81 106.15 887,879 +1.77(+1.70%)
    Feb 11, 2019 104.15 104.51 103.46 104.38 1,074,340 +0.33(+0.32%)
    Feb 08, 2019 103.34 104.21 101.44 104.05 1,676,156 +0.39(+0.38%)
    Feb 07, 2019 102.80 103.94 102.32 103.66 1,809,641 +0.47(+0.45%)
    Feb 06, 2019 103.81 104.71 102.68 103.19 1,517,030 -0.84(-0.80%)
    Feb 05, 2019 103.19 104.47 102.60 104.03 867,476 +0.84(+0.81%)
    Feb 04, 2019 102.59 103.21 101.34 103.19 690,402 +0.77(+0.75%)
    Feb 01, 2019 101.72 102.59 101.25 102.42 809,925 +0.75(+0.74%)
    Jan 31, 2019 101.80 101.98 100.84 101.67 1,292,906 +0.06(+0.06%)
    Jan 30, 2019 99.96 102.12 99.35 101.61 1,015,550 +1.61(+1.60%)
    Jan 29, 2019 99.31 100.23 99.18 100.01 616,075 +0.80(+0.80%)
    Jan 28, 2019 97.72 99.55 96.78 99.21 1,081,574 +0.09(+0.09%)
    Jan 25, 2019 98.23 99.55 97.72 99.13 1,044,070 +1.57(+1.61%)
    Jan 24, 2019 97.24 98.56 96.78 97.56 1,052,761 +0.78(+0.80%)
    Jan 23, 2019 98.60 98.95 95.63 96.78 1,299,737 -1.81(-1.84%)
    Jan 22, 2019 100.27 100.61 97.94 98.59 1,338,772 -2.19(-2.18%)
    Jan 18, 2019 103.34 103.92 99.73 100.79 2,113,092 +5.88(+6.20%)
    Jan 17, 2019 93.32 95.48 93.13 94.91 1,323,618 +2.82(+3.06%)
    Jan 16, 2019 92.41 93.39 91.91 92.09 789,866 -0.12(-0.13%)
    Jan 15, 2019 93.00 93.22 91.79 92.21 803,537 -0.88(-0.95%)
    Jan 14, 2019 91.85 93.34 91.42 93.09 830,695 +0.50(+0.54%)
    Jan 11, 2019 91.56 92.80 91.26 92.59 644,003 +0.36(+0.39%)
    Jan 10, 2019 91.69 92.49 91.07 92.23 680,421 +0.12(+0.13%)
    Jan 09, 2019 91.52 92.27 90.77 92.11 1,092,696 +1.04(+1.14%)
    Jan 08, 2019 89.32 91.14 89.01 91.07 1,430,215 +2.51(+2.83%)
    Jan 07, 2019 88.47 89.85 87.56 88.56 1,386,479 -0.11(-0.13%)
    Jan 04, 2019 87.44 89.80 87.44 88.68 877,621 +2.35(+2.72%)
    Jan 03, 2019 87.75 88.20 86.06 86.33 665,272 -2.23(-2.52%)
    Jan 02, 2019 86.91 89.54 86.75 88.56 986,442 +0.19(+0.21%)
    Dec 31, 2018 89.03 89.24 87.36 88.37 1,024,277 -0.18(-0.20%)
    Dec 28, 2018 89.30 89.94 88.15 88.55 725,174 -0.54(-0.61%)
    Dec 27, 2018 87.04 89.09 86.27 89.09 595,838 +1.08(+1.23%)
    Dec 26, 2018 84.66 88.08 84.17 88.01 1,246,803 +3.79(+4.50%)
    Dec 24, 2018 86.28 86.46 83.95 84.22 478,501 -2.07(-2.40%)
    Dec 21, 2018 88.40 89.85 86.18 86.29 1,988,123 -1.50(-1.71%)
    Dec 20, 2018 87.21 88.74 86.99 87.79 1,146,559 +0.51(+0.59%)
    Dec 19, 2018 88.61 90.06 86.81 87.28 1,038,227 -1.60(-1.80%)
    Dec 18, 2018 89.51 90.00 88.50 88.88 964,399 -0.10(-0.12%)
    Dec 17, 2018 88.05 89.40 87.27 88.98 1,021,451 +0.94(+1.07%)
    Dec 14, 2018 89.44 90.17 87.83 88.04 1,363,071 -3.02(-3.32%)
    Dec 13, 2018 93.67 93.67 90.62 91.06 791,681 -2.31(-2.47%)
    Dec 12, 2018 95.03 95.63 93.27 93.37 939,683 -0.34(-0.36%)
    Dec 11, 2018 96.17 96.85 93.31 93.71 698,818 -1.19(-1.25%)
    Dec 10, 2018 95.07 95.19 93.21 94.90 702,191 +0.07(+0.07%)
    Dec 07, 2018 98.19 98.92 94.52 94.83 934,051 -3.41(-3.47%)
    Dec 06, 2018 94.40 98.51 93.94 98.24 1,428,156 +2.66(+2.78%)
    Dec 04, 2018 99.53 100.37 94.63 95.58 1,789,669 -4.16(-4.17%)
    Dec 03, 2018 102.34 103.31 99.48 99.74 981,162 -1.28(-1.27%)
    Nov 30, 2018 101.05 102.82 100.80 101.03 1,347,805 +0.11(+0.11%)
    Nov 29, 2018 102.84 103.36 100.47 100.91 1,239,401 -2.28(-2.21%)
    Nov 28, 2018 100.84 103.20 100.00 103.19 481,226 +2.56(+2.55%)
    Nov 27, 2018 102.02 102.86 99.85 100.63 681,559 -1.94(-1.89%)
    Nov 26, 2018 101.03 102.64 100.62 102.56 1,504,909 +2.44(+2.44%)
    Nov 23, 2018 99.84 100.49 99.46 100.12 199,401 -0.23(-0.23%)
    Nov 21, 2018 100.35 100.35 100.35 0 +1.22(+1.23%)
    Nov 20, 2018 102.23 102.80 98.80 99.13 764,809 -3.93(-3.82%)
    Nov 19, 2018 101.34 103.57 101.10 103.07 938,040 +1.41(+1.39%)
    Nov 16, 2018 101.15 102.41 100.49 101.65 805,293 +0.44(+0.43%)
    Nov 15, 2018 99.51 102.31 99.12 101.22 1,169,473 +1.27(+1.27%)
    Nov 14, 2018 100.68 102.06 99.25 99.94 811,659 -0.19(-0.19%)
    Nov 13, 2018 101.20 102.66 99.79 100.13 1,014,977 -0.74(-0.73%)
    Nov 12, 2018 101.36 102.17 100.72 100.87 938,337 -0.49(-0.49%)
    Nov 09, 2018 103.11 103.54 100.94 101.37 1,026,909 -2.40(-2.32%)
    Nov 08, 2018 104.73 105.75 103.04 103.77 568,580 -1.49(-1.42%)
    Nov 07, 2018 103.72 105.50 102.64 105.26 561,454 +2.11(+2.05%)
    Nov 06, 2018 102.87 104.55 102.52 103.15 842,834 +0.01(+0.01%)
    Nov 05, 2018 104.09 104.09 100.82 103.14 1,195,334 -1.13(-1.08%)
    Nov 02, 2018 105.48 106.00 103.46 104.27 748,057 -0.84(-0.80%)
    Nov 01, 2018 104.83 105.85 103.44 105.11 1,003,829 +0.28(+0.26%)
    Oct 31, 2018 104.97 106.14 104.46 104.83 900,540 +0.81(+0.77%)
    Oct 30, 2018 101.64 104.69 101.64 104.03 968,343 +2.52(+2.48%)
    Oct 29, 2018 102.41 103.90 100.08 101.51 745,244 +0.56(+0.55%)
    Oct 26, 2018 100.20 101.49 98.80 100.95 901,889 -0.84(-0.83%)
    Oct 25, 2018 101.73 103.91 101.38 101.79 860,787 +0.69(+0.68%)
    Oct 24, 2018 103.28 104.34 100.92 101.10 872,485 -2.19(-2.12%)
    Oct 23, 2018 103.95 104.25 101.56 103.29 1,058,248 -1.98(-1.88%)
    Oct 22, 2018 105.50 106.29 104.36 105.27 968,367 -0.53(-0.50%)
    Oct 19, 2018 104.54 106.05 103.75 105.80 1,405,378 +1.66(+1.59%)
    Oct 18, 2018 106.08 106.08 103.53 104.14 1,327,203 -2.20(-2.07%)
    Oct 17, 2018 107.90 107.92 105.92 106.34 1,371,287 -1.60(-1.48%)
    Oct 16, 2018 107.10 110.20 106.11 107.94 1,620,554 +2.24(+2.12%)
    Oct 15, 2018 103.34 106.55 103.33 105.71 1,647,134 +2.12(+2.05%)
    Oct 12, 2018 105.98 105.98 102.80 103.58 1,566,912 -0.95(-0.91%)
    Oct 11, 2018 108.07 108.53 104.14 104.53 1,472,619 -3.45(-3.20%)
    Oct 10, 2018 111.56 112.20 107.83 107.98 1,081,202 -4.02(-3.59%)
    Oct 09, 2018 114.62 115.38 111.78 112.00 935,545 -2.77(-2.41%)
    Oct 08, 2018 114.08 115.01 113.07 114.77 684,557 +0.64(+0.57%)
    Oct 05, 2018 114.71 114.78 113.09 114.12 1,060,997 -0.60(-0.52%)
    Oct 04, 2018 114.32 115.78 113.55 114.72 753,999 +0.37(+0.32%)
    Oct 03, 2018 114.20 115.09 113.52 114.35 980,584 +0.27(+0.23%)
    Oct 02, 2018 114.82 115.19 113.85 114.08 807,172 -0.68(-0.60%)
    Oct 01, 2018 113.47 115.11 113.47 114.77 694,892 +2.04(+1.81%)
    Sep 28, 2018 112.85 113.70 112.08 112.73 1,113,962 +0.47(+0.41%)
    Sep 27, 2018 114.69 114.80 111.22 112.27 1,512,605 -2.50(-2.18%)
    Sep 26, 2018 113.64 115.71 113.20 114.77 529,727 +1.20(+1.05%)
    Sep 25, 2018 114.10 114.61 113.17 113.57 725,606 -0.54(-0.47%)
    Sep 24, 2018 113.03 114.16 112.45 114.11 959,089 +1.33(+1.18%)
    Sep 21, 2018 112.98 113.49 111.00 112.79 1,954,446 -0.39(-0.34%)
    Sep 20, 2018 116.09 117.18 113.03 113.17 1,124,869 -2.54(-2.20%)
    Sep 19, 2018 117.11 117.50 115.24 115.72 638,784 -1.23(-1.05%)
    Sep 18, 2018 116.07 117.49 114.97 116.95 637,380 +0.89(+0.77%)
    Sep 17, 2018 118.06 118.29 115.10 116.06 673,058 -2.00(-1.69%)
    Sep 14, 2018 117.40 119.36 117.28 118.06 611,001 +0.65(+0.56%)
    Sep 13, 2018 119.28 120.25 117.10 117.40 548,474 -1.34(-1.13%)
    Sep 12, 2018 119.80 120.36 118.44 118.74 526,840 -1.14(-0.95%)
    Sep 11, 2018 120.73 121.25 119.53 119.88 593,503 -0.91(-0.75%)
    Sep 10, 2018 117.32 121.03 117.30 120.79 1,124,819 +4.23(+3.63%)
    Sep 07, 2018 116.22 117.82 116.04 116.56 561,940 -0.09(-0.08%)
    Sep 06, 2018 117.12 118.02 116.29 116.65 581,635 +0.01(+0.01%)
    Sep 05, 2018 111.95 116.91 111.95 116.64 790,707 +2.93(+2.57%)
    Sep 04, 2018 114.44 114.86 113.48 113.72 964,623 -0.73(-0.64%)
    Aug 31, 2018 114.44 114.44 114.44 0 +0.89(+0.78%)
    Aug 30, 2018 114.62 114.90 113.10 113.55 558,297 -1.38(-1.20%)
    Aug 29, 2018 115.51 115.51 113.81 114.93 707,659 -0.41(-0.35%)
    Aug 28, 2018 117.60 118.10 115.16 115.34 637,600 -1.99(-1.70%)
    Aug 27, 2018 117.47 119.25 116.97 117.33 746,301 -0.01(-0.01%)
    Aug 24, 2018 117.34 118.14 116.83 117.34 319,375 +0.29(+0.25%)
    Aug 23, 2018 117.40 117.91 116.79 117.04 588,090 -0.43(-0.36%)
    Aug 22, 2018 117.22 117.93 116.92 117.47 563,517 +0.04(+0.03%)
    Aug 21, 2018 117.06 118.35 117.00 117.43 497,514 +0.45(+0.38%)
    Aug 20, 2018 115.70 117.43 115.70 116.98 469,207 +1.03(+0.89%)
    Aug 17, 2018 115.40 116.04 114.54 115.95 486,923 +0.65(+0.57%)
    Aug 16, 2018 115.83 116.00 114.80 115.30 462,158 +0.32(+0.28%)
    Aug 15, 2018 114.43 115.36 113.33 114.98 419,669 -0.25(-0.21%)
    Aug 14, 2018 114.28 115.53 113.96 115.22 524,633 +1.36(+1.19%)
    Aug 13, 2018 115.09 115.41 113.82 113.87 505,566 -0.92(-0.80%)
    Aug 10, 2018 114.64 115.29 114.22 114.79 708,281 -0.57(-0.49%)
    Aug 09, 2018 115.94 116.77 114.77 115.36 414,780 -0.19(-0.16%)
    Aug 08, 2018 116.02 116.28 115.41 115.55 375,405 -0.74(-0.64%)
    Aug 07, 2018 115.35 117.03 114.72 116.28 468,866 +1.27(+1.10%)
    Aug 06, 2018 114.49 115.29 113.69 115.01 450,784 +0.51(+0.45%)
    Aug 03, 2018 116.22 116.35 113.83 114.50 607,414 -1.52(-1.31%)
    Aug 02, 2018 112.10 116.28 112.10 116.02 1,153,911 +3.03(+2.68%)
    Aug 01, 2018 113.41 113.64 112.31 112.99 580,615 -0.42(-0.37%)
    Jul 31, 2018 111.58 114.20 111.00 113.41 729,808 +1.98(+1.77%)
    Jul 30, 2018 112.32 113.50 111.23 111.44 644,853 -0.98(-0.87%)
    Jul 27, 2018 112.45 112.93 111.78 112.42 775,571 +0.04(+0.03%)
    Jul 26, 2018 113.25 110.23 112.38 1,562,852 -0.07(-0.06%)
    Jul 25, 2018 110.92 112.66 110.33 112.45 1,210,299 +1.70(+1.54%)
    Jul 24, 2018 115.64 115.86 110.52 110.74 1,594,753 -4.58(-3.97%)
    Jul 23, 2018 114.41 115.91 114.32 115.32 909,137 +0.62(+0.54%)
    Jul 20, 2018 114.93 115.04 113.94 114.70 1,064,931 -0.30(-0.26%)
    Jul 19, 2018 114.28 115.50 113.36 115.00 1,137,084 +0.14(+0.12%)
    Jul 18, 2018 115.09 115.95 114.29 114.86 1,218,555 -0.12(-0.11%)
    Jul 17, 2018 114.45 115.81 113.13 114.98 1,422,081 +0.41(+0.36%)
    Jul 16, 2018 122.72 122.95 109.86 114.58 5,133,633 -0.66(-0.57%)
    Jul 13, 2018 114.56 116.12 114.27 115.24 2,122,994 +0.93(+0.81%)
    Jul 12, 2018 116.02 116.02 114.23 114.31 1,341,025 -0.86(-0.75%)
    Jul 11, 2018 116.98 117.09 114.76 115.17 1,084,632 -2.32(-1.97%)
    Jul 10, 2018 117.92 119.05 116.33 117.49 742,177 -0.26(-0.22%)
    Jul 09, 2018 116.12 118.16 115.81 117.74 670,565 +2.31(+2.00%)
    Jul 06, 2018 114.59 116.60 114.43 115.44 459,509 +0.54(+0.47%)
    Jul 05, 2018 115.94 116.51 113.12 114.90 915,102 -0.51(-0.44%)
    Jul 03, 2018 115.41 115.41 115.41 0 -0.37(-0.32%)
    Jul 02, 2018 114.67 115.94 114.18 115.78 508,863 +0.80(+0.70%)
    Jun 29, 2018 115.11 116.38 114.31 114.97 1,089,190 +0.29(+0.26%)
    Jun 28, 2018 114.87 115.23 113.56 114.68 674,179 -0.25(-0.21%)
    Jun 27, 2018 116.68 117.90 114.87 114.92 603,943 -1.41(-1.21%)
    Jun 26, 2018 117.49 117.72 116.16 116.33 741,703 -1.00(-0.85%)
    Jun 25, 2018 120.30 120.30 116.70 117.34 850,191 -3.86(-3.18%)
    Jun 22, 2018 121.93 122.81 121.06 121.20 856,837 -0.07(-0.05%)
    Jun 21, 2018 121.57 122.41 120.19 121.26 587,809 -0.27(-0.22%)
    Jun 20, 2018 120.96 122.08 120.22 121.53 508,829 +1.12(+0.93%)
    Jun 19, 2018 121.31 121.45 118.76 120.41 688,858 -1.88(-1.54%)
    Jun 18, 2018 122.29 123.29 121.71 122.29 632,496 -0.90(-0.73%)
    Jun 15, 2018 123.54 122.63 123.19 1,009,423 +0.56(+0.46%)
    Jun 14, 2018 122.94 123.72 121.75 122.63 582,140 +0.25(+0.20%)
    Jun 13, 2018 123.97 124.61 119.87 122.39 749,365 -1.35(-1.09%)
    Jun 12, 2018 123.21 124.00 122.43 123.74 572,119 +0.53(+0.43%)
    Jun 11, 2018 121.62 124.39 121.56 123.21 691,058 +1.50(+1.23%)
    Jun 08, 2018 120.31 121.94 120.13 121.72 391,315 +1.33(+1.11%)
    Jun 07, 2018 120.03 120.98 118.98 120.38 576,536 +0.47(+0.39%)
    Jun 06, 2018 118.42 119.91 621,635 -0.05(-0.04%)
    Jun 05, 2018 120.65 122.00 117.92 119.96 774,598 -0.64(-0.53%)
    Jun 04, 2018 123.02 123.11 119.57 120.60 620,200 -2.02(-1.65%)
    Jun 01, 2018 121.68 123.00 121.68 122.62 538,219 +1.46(+1.20%)
    May 31, 2018 122.37 122.85 120.31 121.17 766,506 -1.24(-1.01%)
    May 30, 2018 121.28 123.30 119.78 122.41 593,539 +1.91(+1.59%)
    May 29, 2018 120.54 121.46 119.52 120.50 678,124 -0.95(-0.78%)
    May 25, 2018 121.44 121.44 121.44 0 +1.20(+1.00%)
    May 24, 2018 117.89 120.46 117.77 120.24 800,875 +2.37(+2.01%)
    May 23, 2018 116.87 118.03 115.11 117.87 919,618 -0.04(-0.03%)
    May 22, 2018 121.51 121.73 117.63 117.90 901,296 -3.26(-2.69%)
    May 21, 2018 120.87 122.72 120.40 121.17 1,139,718 +1.17(+0.98%)
    May 18, 2018 118.78 120.26 112.38 120.00 1,046,951 +1.11(+0.93%)
    May 17, 2018 118.71 120.17 118.38 118.89 1,079,437 +0.54(+0.46%)
    May 16, 2018 116.90 118.81 116.63 118.35 756,809 +1.77(+1.52%)
    May 15, 2018 116.27 117.12 115.30 116.58 741,793 -0.48(-0.41%)
    May 14, 2018 118.34 118.38 116.58 117.06 589,529 -0.85(-0.72%)
    May 11, 2018 116.46 118.63 116.46 117.91 730,095 +1.67(+1.43%)
    May 10, 2018 115.27 116.45 114.61 116.25 659,554 +2.07(+1.81%)
    May 09, 2018 112.85 114.32 112.84 114.18 667,541 +1.80(+1.60%)
    May 08, 2018 111.21 113.07 111.21 112.38 1,077,903 +0.67(+0.60%)
    May 07, 2018 111.73 112.66 111.04 111.71 770,064 +0.64(+0.58%)
    May 04, 2018 109.55 112.39 108.97 111.07 675,271 +0.78(+0.71%)
    May 03, 2018 109.56 111.36 107.92 110.28 869,813 +0.41(+0.37%)
    May 02, 2018 109.38 111.07 108.69 109.87 1,258,819 +0.45(+0.41%)
    May 01, 2018 110.79 110.85 108.67 109.42 827,799 -1.42(-1.29%)
    Apr 30, 2018 111.88 112.90 110.61 110.85 951,348 -1.03(-0.92%)
    Apr 27, 2018 110.52 112.03 109.89 111.88 516,392 +1.20(+1.08%)
    Apr 26, 2018 111.17 111.79 108.31 110.68 1,221,628 -0.50(-0.45%)
    Apr 25, 2018 111.42 113.14 110.75 111.18 1,101,911 -0.59(-0.53%)
    Apr 24, 2018 114.34 114.91 111.20 111.77 1,418,268 -1.80(-1.59%)
    Apr 23, 2018 112.78 114.03 112.48 113.57 811,966 +0.69(+0.61%)
    Apr 20, 2018 114.32 115.22 112.60 112.89 954,795 -1.59(-1.39%)
    Apr 19, 2018 114.54 115.34 113.29 114.47 787,986 -0.07(-0.06%)
    Apr 18, 2018 113.06 114.94 113.04 114.54 1,102,828 +2.05(+1.82%)
    Apr 17, 2018 114.35 114.41 109.97 112.49 1,557,713 -0.55(-0.48%)
    Apr 16, 2018 113.01 114.86 108.55 113.04 2,450,123 +6.59(+6.19%)
    Apr 13, 2018 107.97 108.44 105.97 106.45 1,542,623 -1.33(-1.23%)
    Apr 12, 2018 105.73 108.24 105.71 107.78 1,236,818 +1.03(+0.96%)
    Apr 11, 2018 104.67 107.17 104.47 106.75 1,466,771 +1.57(+1.49%)
    Apr 10, 2018 103.08 105.64 102.58 105.18 1,200,102 +2.09(+2.03%)
    Apr 09, 2018 104.56 105.55 102.97 103.09 989,340 -0.68(-0.66%)
    Apr 06, 2018 106.34 106.90 102.38 103.77 1,497,959 -3.65(-3.40%)
    Apr 05, 2018 109.55 109.86 106.22 107.42 1,514,385 -1.49(-1.37%)
    Apr 04, 2018 109.02 109.38 106.78 108.91 2,035,712 -1.69(-1.53%)
    Apr 03, 2018 110.44 112.78 109.97 110.60 1,451,435 +1.71(+1.57%)
    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.