• 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 (%)
    May 28, 2021 171.34 172.58 170.91 171.54 480,371 -0.72(-0.42%)
    May 27, 2021 170.84 173.24 170.35 172.26 586,776 +2.82(+1.66%)
    May 26, 2021 167.98 169.76 167.20 169.44 514,206 +1.77(+1.06%)
    May 25, 2021 170.83 172.01 167.53 167.67 602,320 -3.42(-2.00%)
    May 24, 2021 171.58 172.00 170.18 171.09 315,910 +0.40(+0.23%)
    May 21, 2021 169.99 172.47 169.73 170.69 292,741 +0.87(+0.51%)
    May 20, 2021 171.37 172.67 169.55 169.82 431,524 -1.46(-0.85%)
    May 19, 2021 172.29 172.89 167.93 171.28 564,795 -2.15(-1.24%)
    May 18, 2021 176.27 177.62 173.40 173.43 622,384 -2.64(-1.50%)
    May 17, 2021 176.45 177.73 174.45 176.07 397,333 -0.42(-0.24%)
    May 14, 2021 177.73 177.73 176.10 176.49 411,165 +0.50(+0.28%)
    May 13, 2021 174.01 176.57 173.84 175.99 426,444 +2.81(+1.62%)
    May 12, 2021 176.02 177.81 172.86 173.18 453,433 -3.26(-1.85%)
    May 11, 2021 179.04 180.22 175.52 176.44 553,617 -4.03(-2.23%)
    May 10, 2021 181.64 183.80 180.11 180.47 576,127 +2.20(+1.23%)
    May 07, 2021 175.57 178.87 173.97 178.27 480,087 +3.37(+1.93%)
    May 06, 2021 172.85 175.00 170.95 174.90 540,628 +1.25(+0.72%)
    May 05, 2021 177.57 177.57 173.05 173.65 679,773 -2.92(-1.65%)
    May 04, 2021 173.28 177.69 172.81 176.57 625,455 +2.47(+1.42%)
    May 03, 2021 171.80 175.22 171.80 174.10 594,749 +3.39(+1.99%)
    Apr 30, 2021 170.97 172.41 170.04 170.71 600,300 -1.31(-0.76%)
    Apr 29, 2021 169.91 173.70 169.46 172.02 518,093 +3.10(+1.84%)
    Apr 28, 2021 169.33 170.67 168.38 168.92 368,606 -0.72(-0.42%)
    Apr 27, 2021 168.43 170.36 168.13 169.64 566,510 +1.88(+1.12%)
    Apr 26, 2021 169.91 170.92 166.78 167.76 593,633 -1.44(-0.85%)
    Apr 23, 2021 169.61 170.59 169.07 169.20 515,100 -0.39(-0.23%)
    Apr 22, 2021 166.56 170.78 166.30 169.59 655,157 +2.81(+1.68%)
    Apr 21, 2021 169.03 170.55 166.21 166.78 666,915 -1.59(-0.94%)
    Apr 20, 2021 167.35 168.67 165.20 168.37 916,169 +1.44(+0.86%)
    Apr 19, 2021 171.66 172.31 166.23 166.93 944,144 -5.23(-3.04%)
    Apr 16, 2021 175.00 178.40 170.76 172.16 1,386,100 +2.39(+1.41%)
    Apr 15, 2021 170.24 171.57 168.29 169.77 938,827 +0.59(+0.35%)
    Apr 14, 2021 170.40 170.40 167.90 169.18 696,704 -1.23(-0.72%)
    Apr 13, 2021 171.38 171.38 168.48 170.41 660,266 -1.09(-0.64%)
    Apr 12, 2021 168.92 171.84 168.86 171.50 518,840 +1.99(+1.17%)
    Apr 09, 2021 168.94 170.16 168.09 169.51 437,000 +1.90(+1.13%)
    Apr 08, 2021 168.81 169.00 166.42 167.61 447,171 -1.70(-1.00%)
    Apr 07, 2021 169.15 169.79 168.09 169.31 269,007 +0.01(+0.01%)
    Apr 06, 2021 170.97 171.94 169.07 169.30 374,771 -1.77(-1.03%)
    Apr 05, 2021 170.68 173.04 170.68 171.07 474,861 +1.27(+0.75%)
    Apr 01, 2021 167.71 169.91 166.75 169.80 413,800 +1.73(+1.03%)
    Mar 31, 2021 168.92 169.98 166.61 168.07 786,812 -1.27(-0.75%)
    Mar 30, 2021 167.55 170.05 167.10 169.34 554,926 +2.00(+1.20%)
    Mar 29, 2021 166.19 168.72 165.75 167.34 556,290 +0.44(+0.26%)
    Mar 26, 2021 162.33 167.11 161.90 166.90 454,600 +5.48(+3.39%)
    Mar 25, 2021 159.91 162.05 157.81 161.42 475,814 +1.89(+1.18%)
    Mar 24, 2021 156.63 161.32 156.25 159.53 560,179 +3.58(+2.30%)
    Mar 23, 2021 157.94 160.40 155.16 155.95 600,802 -2.46(-1.55%)
    Mar 22, 2021 163.93 163.93 157.28 158.41 806,165 -3.90(-2.40%)
    Mar 19, 2021 161.34 163.70 159.91 162.31 936,300 +0.22(+0.14%)
    Mar 18, 2021 159.62 164.46 159.62 162.09 381,630 +2.19(+1.37%)
    Mar 17, 2021 158.68 160.60 156.38 159.90 367,966 +1.73(+1.09%)
    Mar 16, 2021 161.71 161.71 157.25 158.17 370,127 -3.29(-2.04%)
    Mar 15, 2021 163.18 163.18 160.10 161.46 450,700 -1.37(-0.84%)
    Mar 12, 2021 160.19 163.70 158.92 162.83 374,500 +3.54(+2.22%)
    Mar 11, 2021 156.72 159.34 154.27 159.29 764,895 +2.29(+1.46%)
    Mar 10, 2021 159.01 160.47 156.88 157.00 1,048,015 -3.69(-2.30%)
    Mar 09, 2021 160.89 164.30 160.04 160.69 769,133 +1.30(+0.82%)
    Mar 08, 2021 155.99 160.95 155.23 159.39 995,987 +3.76(+2.42%)
    Mar 05, 2021 150.14 156.26 148.34 155.63 697,000 +6.34(+4.25%)
    Mar 04, 2021 155.85 155.90 148.69 149.29 561,772 -3.30(-2.16%)
    Mar 03, 2021 151.26 154.62 150.65 152.59 689,305 +1.86(+1.23%)
    Mar 02, 2021 149.02 152.56 148.02 150.73 540,858 +1.34(+0.90%)
    Mar 01, 2021 147.81 152.19 147.81 149.39 588,153 +2.52(+1.72%)
    Feb 26, 2021 146.64 148.74 145.38 146.87 736,800 +0.39(+0.27%)
    Feb 25, 2021 146.65 147.76 145.38 146.48 429,560 -0.18(-0.12%)
    Feb 24, 2021 144.16 147.54 143.86 146.66 372,589 +2.15(+1.49%)
    Feb 23, 2021 144.78 145.20 140.88 144.51 418,353 -1.04(-0.71%)
    Feb 22, 2021 145.47 147.02 144.17 145.55 484,127 -1.01(-0.69%)
    Feb 19, 2021 147.94 149.95 146.16 146.56 1,084,000 -0.34(-0.23%)
    Feb 18, 2021 143.35 147.41 142.69 146.90 584,557 +3.08(+2.14%)
    Feb 17, 2021 145.73 145.78 141.41 143.82 482,265 -2.50(-1.71%)
    Feb 16, 2021 148.91 149.49 145.59 146.32 769,325 -2.00(-1.35%)
    Feb 12, 2021 147.36 149.36 146.72 148.32 487,600 +1.00(+0.68%)
    Feb 11, 2021 147.60 147.62 145.68 147.32 762,384 +0.60(+0.41%)
    Feb 10, 2021 148.04 148.04 145.16 146.72 722,939 -1.63(-1.10%)
    Feb 09, 2021 146.90 148.53 146.00 148.35 557,645 +2.33(+1.60%)
    Feb 08, 2021 145.21 146.49 144.03 146.02 397,118 +1.37(+0.95%)
    Feb 05, 2021 143.01 144.92 142.34 144.65 583,700 +2.58(+1.82%)
    Feb 04, 2021 139.55 142.14 138.07 142.07 754,546 +3.02(+2.17%)
    Feb 03, 2021 140.97 141.21 137.81 139.05 400,045 -1.55(-1.10%)
    Feb 02, 2021 138.78 141.25 137.01 140.60 528,899 +3.69(+2.70%)
    Feb 01, 2021 135.92 136.96 133.36 136.91 548,667 +2.25(+1.67%)
    Jan 29, 2021 135.99 137.56 134.01 134.66 677,600 -2.12(-1.55%)
    Jan 28, 2021 136.48 139.63 135.46 136.78 503,099 +1.05(+0.77%)
    Jan 27, 2021 141.49 142.39 135.47 135.73 846,582 -7.73(-5.39%)
    Jan 26, 2021 142.84 146.51 142.84 143.46 641,630 -3.28(-2.24%)
    Jan 25, 2021 146.25 147.76 143.76 146.74 594,887 +0.60(+0.41%)
    Jan 22, 2021 147.00 147.27 144.94 146.14 617,000 -1.16(-0.79%)
    Jan 21, 2021 150.31 150.75 146.39 147.30 871,724 -2.72(-1.81%)
    Jan 20, 2021 142.87 150.79 141.17 150.02 2,103,093 +1.50(+1.01%)
    Jan 19, 2021 154.54 156.74 148.00 148.52 1,247,791 -2.99(-1.97%)
    Jan 15, 2021 151.50 152.09 148.38 151.51 689,800 -0.44(-0.29%)
    Jan 14, 2021 150.67 153.42 150.09 151.95 632,228 +2.73(+1.83%)
    Jan 13, 2021 150.32 150.80 147.87 149.22 726,150 +0.19(+0.13%)
    Jan 12, 2021 148.23 149.84 147.10 149.03 643,962 +0.89(+0.60%)
    Jan 11, 2021 149.07 150.01 147.65 148.14 456,794 -1.21(-0.81%)
    Jan 08, 2021 149.14 152.69 148.37 149.35 675,100 +0.88(+0.59%)
    Jan 07, 2021 147.62 150.79 146.20 148.47 880,757 +1.18(+0.80%)
    Jan 06, 2021 142.69 147.81 141.63 147.29 928,723 +9.22(+6.68%)
    Jan 05, 2021 135.15 138.94 134.38 138.07 678,815 +3.23(+2.40%)
    Jan 04, 2021 136.23 137.80 133.98 134.84 834,012 -1.81(-1.32%)
    Dec 31, 2020 136.65 136.65 136.65 395,000 +1.21(+0.89%)
    Dec 30, 2020 135.91 136.78 134.95 135.44 395,000 -0.66(-0.48%)
    Dec 29, 2020 137.50 138.27 135.65 136.10 491,079 -0.64(-0.47%)
    Dec 28, 2020 138.76 139.12 136.43 136.74 493,139 -0.68(-0.49%)
    Dec 24, 2020 138.11 138.65 136.72 137.42 245,200 -1.02(-0.74%)
    Dec 23, 2020 140.42 141.14 137.86 138.44 449,315 -1.42(-1.02%)
    Dec 22, 2020 140.53 141.03 139.45 139.86 427,159 -0.92(-0.65%)
    Dec 21, 2020 138.90 141.41 137.24 140.78 481,392 +0.32(+0.23%)
    Dec 18, 2020 139.33 140.96 138.50 140.46 949,000 +1.75(+1.26%)
    Dec 17, 2020 137.83 138.98 136.51 138.71 739,655 +1.03(+0.75%)
    Dec 16, 2020 136.41 137.95 135.13 137.68 507,273 +1.58(+1.16%)
    Dec 15, 2020 134.74 136.36 133.62 136.10 571,007 +2.32(+1.73%)
    Dec 14, 2020 140.17 140.32 133.77 133.78 576,865 -5.11(-3.68%)
    Dec 11, 2020 136.33 139.38 136.33 138.89 618,800 +1.87(+1.36%)
    Dec 10, 2020 138.47 138.80 136.00 137.02 536,978 -2.49(-1.78%)
    Dec 09, 2020 139.98 140.95 138.86 139.51 622,686 -0.11(-0.08%)
    Dec 08, 2020 138.65 140.25 138.28 139.62 816,817 +1.10(+0.79%)
    Dec 07, 2020 137.10 139.31 136.55 138.52 743,368 +1.28(+0.93%)
    Dec 04, 2020 134.98 137.55 134.50 137.24 560,900 +2.86(+2.13%)
    Dec 03, 2020 134.48 136.37 134.06 134.38 502,767 -0.65(-0.48%)
    Dec 02, 2020 135.64 135.82 133.49 135.03 417,444 -0.63(-0.46%)
    Dec 01, 2020 135.13 137.31 134.56 135.66 644,254 +0.38(+0.28%)
    Nov 30, 2020 135.78 136.75 134.52 135.28 585,935 -0.01(-0.01%)
    Nov 27, 2020 136.06 136.79 134.75 135.29 252,100 -0.56(-0.41%)
    Nov 25, 2020 136.28 136.59 134.22 135.85 508,300 -0.83(-0.61%)
    Nov 24, 2020 133.82 137.28 133.23 136.68 530,364 +2.85(+2.13%)
    Nov 23, 2020 134.46 135.36 132.05 133.83 671,666 -0.01(-0.01%)
    Nov 20, 2020 133.32 135.31 133.09 133.84 677,800 +0.06(+0.04%)
    Nov 19, 2020 131.94 134.30 130.51 133.78 587,496 +1.57(+1.19%)
    Nov 18, 2020 133.05 134.77 131.54 132.21 514,014 -0.83(-0.62%)
    Nov 17, 2020 131.46 134.26 130.08 133.04 557,350 +0.45(+0.34%)
    Nov 16, 2020 130.08 132.93 129.60 132.59 628,359 +3.44(+2.66%)
    Nov 13, 2020 127.90 131.17 127.36 129.15 490,700 +2.16(+1.70%)
    Nov 12, 2020 128.30 128.54 126.05 126.99 810,324 -0.97(-0.76%)
    Nov 11, 2020 129.79 130.19 126.30 127.96 888,133 -0.73(-0.57%)
    Nov 10, 2020 124.00 129.70 121.85 128.69 1,890,100 +4.38(+3.52%)
    Nov 09, 2020 128.56 129.72 124.24 124.31 1,286,649 -0.24(-0.19%)
    Nov 06, 2020 125.96 126.51 123.71 124.55 851,300 -1.41(-1.12%)
    Nov 05, 2020 126.99 127.75 124.53 125.96 1,058,499 +0.02(+0.02%)
    Nov 04, 2020 129.00 129.74 125.78 125.94 907,224 -2.78(-2.16%)
    Nov 03, 2020 123.84 129.17 123.84 128.72 847,650 +6.29(+5.14%)
    Nov 02, 2020 123.03 123.93 120.22 122.43 934,554 +0.69(+0.57%)
    Oct 30, 2020 121.50 123.75 119.22 121.74 1,316,600 -0.60(-0.49%)
    Oct 29, 2020 123.84 124.13 122.25 122.34 944,911 -1.24(-1.00%)
    Oct 28, 2020 124.01 125.94 122.98 123.58 883,647 -2.75(-2.18%)
    Oct 27, 2020 127.33 129.18 125.92 126.33 877,803 -0.94(-0.74%)
    Oct 26, 2020 128.33 128.63 125.74 127.27 948,074 -1.70(-1.32%)
    Oct 23, 2020 127.89 129.87 127.25 128.97 803,500 +1.50(+1.18%)
    Oct 22, 2020 125.08 128.26 123.44 127.47 1,150,022 +2.31(+1.85%)
    Oct 21, 2020 122.87 125.95 121.74 125.16 1,182,975 +2.10(+1.71%)
    Oct 20, 2020 124.63 126.39 122.82 123.06 1,047,158 -0.88(-0.71%)
    Oct 19, 2020 125.11 127.54 123.30 123.94 1,666,001 -4.10(-3.20%)
    Oct 16, 2020 135.96 137.74 127.63 128.04 3,407,900 -13.80(-9.73%)
    Oct 15, 2020 137.77 142.60 137.77 141.84 962,192 +1.83(+1.31%)
    Oct 14, 2020 139.18 141.41 138.72 140.01 671,902 +1.52(+1.10%)
    Oct 13, 2020 137.00 139.61 137.00 138.49 876,136 +0.72(+0.52%)
    Oct 12, 2020 136.03 138.27 136.03 137.77 798,677 +2.55(+1.89%)
    Oct 09, 2020 135.71 136.08 134.06 135.22 384,900 -0.08(-0.06%)
    Oct 08, 2020 133.66 135.53 133.50 135.30 519,587 +2.73(+2.06%)
    Oct 07, 2020 130.99 134.27 130.99 132.57 703,638 +2.02(+1.55%)
    Oct 06, 2020 131.05 132.82 129.48 130.55 767,483 +0.00(+0.00%)
    Oct 05, 2020 127.99 131.35 127.67 130.55 1,470,464 +3.06(+2.40%)
    Oct 02, 2020 124.82 128.35 124.31 127.49 1,084,600 +2.28(+1.82%)
    Oct 01, 2020 126.67 127.35 124.47 125.21 675,071 -1.17(-0.93%)
    Sep 30, 2020 129.12 129.47 125.31 126.38 831,031 -2.25(-1.75%)
    Sep 29, 2020 130.52 131.21 128.57 128.63 443,481 -1.92(-1.47%)
    Sep 28, 2020 130.26 131.53 129.95 130.55 588,899 +1.22(+0.94%)
    Sep 25, 2020 129.94 131.05 129.13 129.33 794,900 -1.53(-1.17%)
    Sep 24, 2020 130.44 132.18 128.63 130.86 484,876 +1.23(+0.95%)
    Sep 23, 2020 129.30 131.09 128.46 129.63 766,835 +0.66(+0.51%)
    Sep 22, 2020 130.75 132.09 128.26 128.97 1,289,480 -2.25(-1.71%)
    Sep 21, 2020 130.26 131.62 128.25 131.22 996,111 -0.40(-0.30%)
    Sep 18, 2020 133.30 134.27 129.51 131.62 1,511,500 -2.82(-2.10%)
    Sep 17, 2020 130.16 134.49 128.14 134.44 842,520 +2.91(+2.21%)
    Sep 16, 2020 133.78 134.20 131.37 131.53 976,135 -1.45(-1.09%)
    Sep 15, 2020 132.18 133.77 131.27 132.98 786,319 +0.96(+0.73%)
    Sep 14, 2020 136.26 136.63 131.04 132.02 902,364 -3.10(-2.29%)
    Sep 11, 2020 136.94 137.68 134.23 135.12 760,700 -0.88(-0.65%)
    Sep 10, 2020 138.05 138.72 135.16 136.00 697,589 -2.05(-1.48%)
    Sep 09, 2020 136.39 139.30 136.39 138.05 574,621 +2.66(+1.96%)
    Sep 08, 2020 136.11 138.30 134.09 135.39 1,084,105 -1.23(-0.90%)
    Sep 04, 2020 138.76 139.30 134.23 136.62 813,100 -1.65(-1.19%)
    Sep 03, 2020 142.07 142.07 137.21 138.27 724,275 -3.30(-2.33%)
    Sep 02, 2020 141.08 142.06 140.24 141.57 497,546 +0.60(+0.43%)
    Sep 01, 2020 140.34 141.57 139.15 140.97 695,229 +0.43(+0.31%)
    Aug 31, 2020 142.05 143.16 139.52 140.54 629,025 -1.21(-0.85%)
    Aug 28, 2020 143.53 143.66 141.38 141.75 534,800 -1.05(-0.74%)
    Aug 27, 2020 142.50 144.34 141.71 142.80 608,533 +0.60(+0.42%)
    Aug 26, 2020 140.79 142.28 139.72 142.20 572,572 +1.26(+0.89%)
    Aug 25, 2020 141.36 141.63 140.41 140.94 491,705 -0.69(-0.49%)
    Aug 24, 2020 141.82 142.00 140.43 141.63 770,338 +0.21(+0.15%)
    Aug 21, 2020 138.59 141.65 137.96 141.42 620,500 +2.70(+1.95%)
    Aug 20, 2020 137.26 139.44 136.66 138.72 470,626 +0.45(+0.33%)
    Aug 19, 2020 139.15 139.88 137.85 138.27 692,512 +0.27(+0.20%)
    Aug 18, 2020 139.35 139.62 137.78 138.00 859,483 -1.42(-1.02%)
    Aug 17, 2020 137.76 139.43 137.45 139.42 521,884 +2.23(+1.63%)
    Aug 14, 2020 137.30 138.94 136.73 137.19 637,900 +0.48(+0.35%)
    Aug 13, 2020 136.45 137.98 136.04 136.71 527,521 -0.60(-0.44%)
    Aug 12, 2020 138.53 141.00 136.98 137.31 855,816 -0.38(-0.28%)
    Aug 11, 2020 137.46 139.83 136.86 137.69 852,224 +0.99(+0.72%)
    Aug 10, 2020 136.66 138.06 135.95 136.70 752,773 +0.75(+0.55%)
    Aug 07, 2020 133.11 136.05 133.11 135.95 962,400 +2.06(+1.54%)
    Aug 06, 2020 132.45 134.09 131.03 133.89 758,237 +2.05(+1.55%)
    Aug 05, 2020 132.40 133.60 131.33 131.84 785,616 -0.33(-0.25%)
    Aug 04, 2020 130.57 132.24 129.94 132.17 832,169 +1.55(+1.19%)
    Aug 03, 2020 130.12 132.28 130.10 130.62 847,324 +1.22(+0.94%)
    Jul 31, 2020 128.63 129.61 125.54 129.40 990,200 +0.36(+0.28%)
    Jul 30, 2020 128.54 129.45 127.58 129.04 532,757 -1.17(-0.90%)
    Jul 29, 2020 129.13 131.66 128.86 130.21 853,710 +2.23(+1.74%)
    Jul 28, 2020 130.16 130.95 127.71 127.98 854,540 -2.37(-1.82%)
    Jul 27, 2020 131.10 132.67 129.75 130.35 981,349 -0.44(-0.34%)
    Jul 24, 2020 131.05 132.19 130.20 130.79 912,100 -0.68(-0.52%)
    Jul 23, 2020 131.41 133.50 131.05 131.47 718,273 -0.69(-0.52%)
    Jul 22, 2020 132.80 135.15 131.28 132.16 1,147,161 -0.87(-0.65%)
    Jul 21, 2020 135.00 136.20 132.07 133.03 869,046 -1.37(-1.02%)
    Jul 20, 2020 135.53 137.40 133.68 134.40 1,491,608 -2.42(-1.77%)
    Jul 17, 2020 137.00 138.76 135.20 136.82 2,292,300 +4.27(+3.22%)
    Jul 16, 2020 129.98 133.00 129.36 132.55 1,263,732 +2.21(+1.70%)
    Jul 15, 2020 129.16 131.14 128.00 130.34 943,902 +1.65(+1.28%)
    Jul 14, 2020 126.65 129.03 125.65 128.69 675,974 +3.04(+2.42%)
    Jul 13, 2020 128.66 130.28 125.22 125.65 1,093,138 -1.99(-1.56%)
    Jul 10, 2020 125.46 127.76 125.21 127.64 1,082,900 +2.64(+2.11%)
    Jul 09, 2020 125.83 126.16 123.27 125.00 874,752 -0.91(-0.72%)
    Jul 08, 2020 124.20 127.22 123.91 125.91 775,245 +1.87(+1.51%)
    Jul 07, 2020 120.04 125.18 119.72 124.04 935,614 +3.20(+2.65%)
    Jul 06, 2020 119.20 121.58 118.77 120.84 650,448 +2.58(+2.18%)
    Jul 02, 2020 118.87 119.74 117.89 118.26 563,200 +0.61(+0.52%)
    Jul 01, 2020 120.96 121.39 117.25 117.65 605,145 -2.69(-2.24%)
    Jun 30, 2020 119.86 121.24 119.33 120.34 649,825 +0.26(+0.22%)
    Jun 29, 2020 120.24 121.12 118.65 120.08 756,330 +0.78(+0.65%)
    Jun 26, 2020 117.49 119.93 116.99 119.30 1,223,900 +0.91(+0.77%)
    Jun 25, 2020 116.46 118.54 115.47 118.39 517,144 +1.35(+1.15%)
    Jun 24, 2020 118.35 119.90 116.86 117.04 604,636 -2.81(-2.34%)
    Jun 23, 2020 120.32 121.22 118.61 119.85 814,126 +2.72(+2.32%)
    Jun 22, 2020 116.95 117.93 115.40 117.13 593,118 -0.47(-0.40%)
    Jun 19, 2020 121.25 121.25 116.46 117.60 1,114,400 -1.70(-1.42%)
    Jun 18, 2020 118.77 119.74 118.23 119.30 664,928 -0.52(-0.43%)
    Jun 17, 2020 119.81 121.51 118.17 119.82 892,101 +3.13(+2.68%)
    Jun 16, 2020 118.51 119.10 116.11 116.69 1,024,957 +1.01(+0.87%)
    Jun 15, 2020 111.37 116.13 110.29 115.68 574,650 +1.58(+1.38%)
    Jun 12, 2020 115.30 115.87 111.46 114.10 816,900 +1.36(+1.21%)
    Jun 11, 2020 116.52 117.25 112.24 112.74 766,411 -6.25(-5.25%)
    Jun 10, 2020 119.72 121.61 118.82 118.99 763,406 -0.82(-0.68%)
    Jun 09, 2020 119.93 120.50 118.82 119.81 635,369 -2.20(-1.80%)
    Jun 08, 2020 122.13 122.39 120.25 122.01 614,215 +1.27(+1.05%)
    Jun 05, 2020 119.57 120.94 118.41 120.74 1,018,200 +3.14(+2.67%)
    Jun 04, 2020 116.23 117.61 115.50 117.60 898,344 +1.64(+1.41%)
    Jun 03, 2020 119.63 119.81 115.70 115.96 979,123 -1.82(-1.55%)
    Jun 02, 2020 115.29 119.13 115.29 117.78 1,034,311 +2.22(+1.92%)
    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.