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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 68.60 69.33 68.36 68.98 773,378 +0.55(+0.81%)
Apr 29, 2014 68.62 68.98 68.04 68.42 1,276,911 +0.03(+0.04%)
Apr 28, 2014 68.56 69.27 68.24 68.40 1,012,742 -0.02(-0.03%)
Apr 25, 2014 68.87 68.95 68.09 68.41 733,265 -0.51(-0.74%)
Apr 24, 2014 69.19 69.26 68.33 68.92 630,438 -0.10(-0.14%)
Apr 23, 2014 69.54 69.78 68.77 69.02 892,922 -0.58(-0.83%)
Apr 22, 2014 69.30 69.80 68.77 69.60 867,331 +0.36(+0.52%)
Apr 21, 2014 68.74 69.28 68.40 69.24 752,127 +0.53(+0.77%)
Apr 17, 2014 68.54 68.71 68.71 68.71 887,814 +0.01(+0.01%)
Apr 16, 2014 67.91 68.72 67.51 68.70 1,470,206 +1.26(+1.87%)
Apr 15, 2014 67.82 67.90 66.43 67.44 1,793,611 +0.11(+0.16%)
Apr 14, 2014 66.72 68.99 65.40 67.34 2,684,916 +2.52(+3.89%)
Apr 11, 2014 65.03 65.60 64.76 64.82 1,584,799 -0.41(-0.63%)
Apr 10, 2014 66.02 66.23 65.04 65.22 1,298,922 -0.78(-1.18%)
Apr 09, 2014 65.74 66.05 65.31 66.00 986,087 +0.47(+0.72%)
Apr 08, 2014 65.10 65.57 65.04 65.53 1,085,005 +0.24(+0.36%)
Apr 07, 2014 66.11 66.47 65.21 65.30 1,584,236 -1.19(-1.79%)
Apr 04, 2014 67.12 67.30 66.41 66.48 1,178,685 -0.41(-0.61%)
Apr 03, 2014 66.80 67.19 66.66 66.89 1,001,245 -0.34(-0.51%)
Apr 02, 2014 65.98 67.25 65.91 67.24 1,547,812 +1.04(+1.57%)
Apr 01, 2014 65.35 66.21 65.26 66.19 1,497,148 +1.01(+1.54%)
Mar 31, 2014 63.71 65.26 63.68 65.19 2,055,770 +1.77(+2.79%)
Mar 28, 2014 63.35 63.92 63.31 63.42 870,682 +0.00(+0.00%)
Mar 27, 2014 63.02 63.52 63.00 63.42 855,627 +0.20(+0.32%)
Mar 26, 2014 63.33 64.15 63.05 63.22 1,577,159 -0.05(-0.07%)
Mar 25, 2014 63.84 64.24 62.84 63.27 1,736,726 -0.16(-0.24%)
Mar 24, 2014 63.65 63.92 62.99 63.42 1,454,405 -0.13(-0.20%)
Mar 21, 2014 63.75 64.51 63.47 63.55 1,537,472 -0.08(-0.13%)
Mar 20, 2014 64.07 64.19 63.39 63.63 1,486,348 -0.72(-1.11%)
Mar 19, 2014 64.12 64.72 64.03 64.34 965,062 +0.01(+0.01%)
Mar 18, 2014 64.82 65.13 64.30 64.34 1,203,054 -0.47(-0.73%)
Mar 17, 2014 65.22 65.63 64.62 64.81 696,680 +0.05(+0.07%)
Mar 14, 2014 65.09 65.59 64.67 64.76 978,477 -0.41(-0.63%)
Mar 13, 2014 66.02 66.41 64.85 65.17 776,644 -0.77(-1.17%)
Mar 12, 2014 65.97 66.36 65.73 65.94 675,071 -0.30(-0.45%)
Mar 11, 2014 67.22 67.42 66.18 66.24 811,378 -1.00(-1.48%)
Mar 10, 2014 67.11 67.79 66.96 67.24 1,176,922 -0.19(-0.28%)
Mar 07, 2014 67.24 67.81 66.97 67.43 1,014,631 +0.50(+0.74%)
Mar 06, 2014 65.78 66.95 65.59 66.93 762,711 +1.02(+1.55%)
Mar 05, 2014 65.70 66.03 65.41 65.90 959,297 +0.37(+0.57%)
Mar 04, 2014 65.27 65.98 65.16 65.53 876,798 +1.03(+1.60%)
Mar 03, 2014 64.64 64.86 64.24 64.50 907,609 -0.64(-0.99%)
Feb 28, 2014 64.37 65.72 64.36 65.14 1,344,588 +0.67(+1.04%)
Feb 27, 2014 64.47 64.76 64.16 64.47 1,046,224 +0.02(+0.03%)
Feb 26, 2014 65.40 65.61 64.40 64.45 1,326,360 -0.65(-1.00%)
Feb 25, 2014 65.06 65.33 64.33 65.11 698,454 +0.16(+0.25%)
Feb 24, 2014 65.66 65.88 64.94 64.94 652,942 -0.32(-0.49%)
Feb 21, 2014 64.92 65.67 64.84 65.26 813,542 +0.32(+0.49%)
Feb 20, 2014 64.81 65.12 64.11 64.94 688,859 +0.21(+0.32%)
Feb 19, 2014 66.68 66.68 64.68 64.73 792,000 -0.81(-1.23%)
Feb 18, 2014 65.86 66.27 65.24 65.54 1,057,428 -0.43(-0.65%)
Feb 14, 2014 66.36 65.97 65.97 65.97 942,095 -0.59(-0.89%)
Feb 13, 2014 66.00 66.75 65.88 66.56 608,380 +0.16(+0.25%)
Feb 12, 2014 66.43 66.69 65.50 66.39 1,158,225 +0.01(+0.01%)
Feb 11, 2014 66.10 66.83 65.77 66.38 821,917 +0.20(+0.30%)
Feb 10, 2014 65.91 66.57 65.88 66.18 773,013 -0.63(-0.95%)
Feb 07, 2014 67.01 67.40 66.55 66.82 644,386 -0.19(-0.28%)
Feb 06, 2014 66.54 67.42 66.16 67.01 614,311 +0.59(+0.88%)
Feb 05, 2014 65.76 66.61 65.43 66.42 1,067,762 +0.35(+0.53%)
Feb 04, 2014 65.75 66.23 65.19 66.07 835,953 +0.62(+0.95%)
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.