• 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 )

    162.57 +0.41 (+0.25%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
    Apr 30, 2010 32.76 33.07 32.09 32.11 1,311,244 -0.75(-2.28%)
    Apr 29, 2010 32.41 33.09 32.41 32.86 1,532,593 +0.71(+2.20%)
    Apr 28, 2010 32.21 32.51 31.99 32.15 1,332,831 +0.15(+0.46%)
    Apr 27, 2010 32.64 33.09 31.94 32.00 1,284,465 -0.62(-1.90%)
    Apr 26, 2010 32.49 32.99 32.49 32.62 1,045,993 -0.06(-0.19%)
    Apr 23, 2010 32.28 32.73 32.03 32.68 1,418,474 +0.45(+1.38%)
    Apr 22, 2010 31.83 32.26 31.47 32.24 1,290,340 +0.24(+0.76%)
    Apr 21, 2010 31.83 32.18 31.65 31.99 1,492,212 +0.07(+0.22%)
    Apr 20, 2010 32.39 32.59 31.63 31.92 1,257,855 -0.39(-1.21%)
    Apr 19, 2010 32.16 32.67 32.03 32.32 2,044,953 +0.08(+0.24%)
    Apr 16, 2010 32.90 33.07 31.95 32.24 2,134,963 -0.65(-1.96%)
    Apr 15, 2010 33.21 34.59 32.80 32.88 5,996,490 +0.56(+1.73%)
    Apr 14, 2010 31.63 32.34 31.39 32.32 2,139,210 +0.72(+2.26%)
    Apr 13, 2010 31.35 31.61 31.02 31.61 1,217,311 +0.17(+0.53%)
    Apr 12, 2010 31.50 31.60 31.35 31.44 1,045,189 -0.05(-0.17%)
    Apr 09, 2010 31.50 31.52 31.20 31.50 1,017,702 +0.10(+0.33%)
    Apr 08, 2010 30.42 31.50 30.15 31.39 2,074,702 +0.79(+2.60%)
    Apr 07, 2010 31.16 31.32 30.42 30.60 2,474,484 -0.71(-2.26%)
    Apr 06, 2010 30.98 31.40 30.91 31.30 1,466,412 +0.18(+0.59%)
    Apr 05, 2010 31.19 31.32 30.99 31.12 1,400,609 +0.05(+0.17%)
    Apr 01, 2010 31.53 31.07 31.07 31.07 1,417,969 -0.24(-0.75%)
    Mar 31, 2010 31.12 31.56 30.95 31.30 1,659,902 +0.17(+0.53%)
    Mar 30, 2010 31.25 31.30 30.81 31.14 2,368,294 +0.04(+0.14%)
    Mar 29, 2010 31.15 31.49 31.00 31.09 2,017,966 +0.00(+0.00%)
    Mar 26, 2010 31.39 31.59 30.84 31.09 1,770,688 -0.10(-0.34%)
    Mar 25, 2010 32.09 32.23 31.17 31.20 1,614,434 -0.54(-1.70%)
    Mar 24, 2010 31.86 32.01 31.59 31.74 1,860,536 -0.14(-0.44%)
    Mar 23, 2010 31.77 31.90 31.43 31.88 1,485,242 +0.24(+0.77%)
    Mar 22, 2010 31.28 31.67 30.99 31.63 1,694,066 +0.31(+0.97%)
    Mar 19, 2010 31.84 32.04 31.26 31.33 2,468,780 -0.38(-1.21%)
    Mar 18, 2010 31.35 31.77 31.17 31.71 1,495,394 +0.29(+0.92%)
    Mar 17, 2010 31.91 32.22 31.32 31.43 1,591,699 -0.45(-1.42%)
    Mar 16, 2010 31.19 31.89 31.15 31.88 1,368,361 +0.74(+2.38%)
    Mar 15, 2010 30.99 31.18 30.75 31.14 944,526 +0.24(+0.79%)
    Mar 12, 2010 31.09 31.20 30.63 30.89 1,613,528 -0.18(-0.59%)
    Mar 11, 2010 31.09 31.25 30.72 31.08 2,040,051 -0.14(-0.45%)
    Mar 10, 2010 31.62 32.03 31.09 31.22 2,182,654 -0.32(-1.02%)
    Mar 09, 2010 30.72 31.59 30.68 31.54 2,401,726 +0.77(+2.50%)
    Mar 08, 2010 30.55 31.02 30.35 30.77 1,604,550 +0.25(+0.83%)
    Mar 05, 2010 30.02 30.64 29.99 30.52 1,172,871 +0.59(+1.98%)
    Mar 04, 2010 30.12 30.25 29.63 29.92 2,018,399 -0.26(-0.87%)
    Mar 03, 2010 29.72 30.40 29.72 30.19 2,729,102 -0.44(-1.42%)
    Mar 02, 2010 30.50 30.83 30.43 30.62 2,047,238 +0.15(+0.49%)
    Mar 01, 2010 30.94 31.25 30.38 30.47 2,480,022 -0.48(-1.55%)
    Feb 26, 2010 30.32 30.97 30.30 30.95 2,134,018 +0.66(+2.19%)
    Feb 25, 2010 29.51 30.37 29.17 30.29 2,322,669 +0.45(+1.49%)
    Feb 24, 2010 29.38 29.97 29.14 29.85 1,809,867 +0.66(+2.27%)
    Feb 23, 2010 29.14 29.44 28.75 29.18 2,575,899 +0.04(+0.15%)
    Feb 22, 2010 28.96 29.47 28.92 29.14 1,864,647 +0.39(+1.37%)
    Feb 19, 2010 28.09 28.77 28.09 28.75 1,619,489 +0.52(+1.85%)
    Feb 18, 2010 28.51 28.51 28.01 28.22 1,264,284 -0.27(-0.95%)
    Feb 17, 2010 28.17 28.49 28.15 28.49 1,728,761 +0.50(+1.78%)
    Feb 16, 2010 27.81 28.00 27.57 28.00 811,951 +0.36(+1.29%)
    Feb 12, 2010 27.30 27.64 27.64 27.64 1,519,523 +0.10(+0.35%)
    Feb 11, 2010 27.46 27.75 27.19 27.54 3,140,028 +0.10(+0.38%)
    Feb 10, 2010 26.60 27.44 26.44 27.44 2,514,543 +0.78(+2.91%)
    Feb 09, 2010 26.76 27.03 26.41 26.66 1,274,090 +0.22(+0.82%)
    Feb 08, 2010 26.49 26.74 26.08 26.44 1,012,968 -0.05(-0.20%)
    Feb 05, 2010 26.43 26.69 25.59 26.50 2,667,515 +0.17(+0.66%)
    Feb 04, 2010 26.85 27.03 26.30 26.32 1,861,878 -0.76(-2.82%)
    Feb 03, 2010 26.42 27.11 26.24 27.09 1,266,831 +0.44(+1.66%)
    Feb 02, 2010 26.82 26.89 26.35 26.64 1,626,611 -0.18(-0.68%)
    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.