• 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 31, 2012 50.49 51.13 49.85 50.94 897,976 +0.37(+0.72%)
    May 30, 2012 50.97 50.97 50.28 50.58 580,930 -0.67(-1.31%)
    May 29, 2012 50.77 51.65 50.74 51.25 839,195 +0.70(+1.38%)
    May 25, 2012 50.43 50.65 49.99 50.55 1,034,441 +0.01(+0.02%)
    May 24, 2012 49.60 50.60 49.36 50.54 1,308,122 +1.14(+2.31%)
    May 23, 2012 48.12 49.66 47.84 49.40 1,167,629 +0.97(+2.01%)
    May 22, 2012 48.54 48.94 48.12 48.43 970,827 +0.12(+0.24%)
    May 21, 2012 47.04 48.35 46.73 48.31 824,260 +1.44(+3.06%)
    May 18, 2012 46.69 47.80 46.56 46.88 1,196,695 +0.38(+0.82%)
    May 17, 2012 49.25 49.43 46.26 46.49 1,938,662 -2.85(-5.78%)
    May 16, 2012 49.63 50.03 49.26 49.35 871,535 -0.22(-0.45%)
    May 15, 2012 49.08 50.05 48.47 49.57 717,212 +0.58(+1.18%)
    May 14, 2012 48.95 49.20 48.48 48.99 487,953 -0.29(-0.58%)
    May 11, 2012 48.87 49.53 48.75 49.28 515,670 +0.03(+0.05%)
    May 10, 2012 49.85 49.94 49.04 49.25 338,514 -0.24(-0.49%)
    May 09, 2012 49.51 49.70 49.01 49.49 691,073 -0.53(-1.05%)
    May 08, 2012 49.71 50.07 49.25 50.02 772,495 -0.05(-0.11%)
    May 07, 2012 49.46 50.30 49.37 50.07 571,340 +0.28(+0.57%)
    May 04, 2012 50.36 50.36 49.76 49.78 594,330 -0.72(-1.43%)
    May 03, 2012 50.93 51.06 50.29 50.50 1,093,625 -0.28(-0.56%)
    May 02, 2012 49.03 51.03 49.03 50.79 934,939 +1.34(+2.72%)
    May 01, 2012 49.15 49.96 48.92 49.45 872,487 +0.25(+0.51%)
    Apr 30, 2012 49.38 49.54 49.05 49.20 587,472 -0.31(-0.63%)
    Apr 27, 2012 49.30 49.70 48.97 49.51 974,046 +0.24(+0.49%)
    Apr 26, 2012 49.55 49.55 48.51 49.27 796,818 -0.56(-1.12%)
    Apr 25, 2012 49.82 50.19 49.58 49.83 548,463 +0.33(+0.66%)
    Apr 24, 2012 49.50 49.76 49.23 49.50 486,385 +0.19(+0.38%)
    Apr 23, 2012 48.98 49.36 48.57 49.31 636,638 -0.51(-1.02%)
    Apr 20, 2012 49.53 50.10 49.18 49.82 1,229,005 +0.56(+1.14%)
    Apr 19, 2012 50.10 50.10 48.73 49.26 1,221,817 -0.74(-1.48%)
    Apr 18, 2012 50.18 50.39 49.84 50.00 973,772 -0.52(-1.02%)
    Apr 17, 2012 50.90 51.08 50.51 50.51 872,924 -0.11(-0.21%)
    Apr 16, 2012 50.11 50.87 49.69 50.62 1,440,650 +0.81(+1.62%)
    Apr 13, 2012 49.14 50.46 48.96 49.81 1,705,293 +0.14(+0.29%)
    Apr 12, 2012 48.37 49.75 48.35 49.67 1,338,898 +1.19(+2.46%)
    Apr 11, 2012 48.76 48.90 48.25 48.48 1,360,753 +0.18(+0.37%)
    Apr 10, 2012 48.95 49.00 48.08 48.30 1,294,500 -0.66(-1.34%)
    Apr 09, 2012 49.04 49.38 48.63 48.96 706,488 -0.78(-1.57%)
    Apr 05, 2012 49.47 49.89 49.23 49.74 739,268 +0.18(+0.36%)
    Apr 04, 2012 49.23 49.76 49.10 49.56 1,059,342 -0.01(-0.02%)
    Apr 03, 2012 49.14 49.57 48.86 49.57 669,037 +0.54(+1.11%)
    Apr 02, 2012 48.38 49.41 48.26 49.03 720,718 +0.67(+1.38%)
    Mar 30, 2012 49.15 49.19 48.32 48.36 817,939 -0.49(-1.00%)
    Mar 29, 2012 48.54 48.96 48.09 48.85 774,906 +0.04(+0.09%)
    Mar 28, 2012 48.85 49.05 48.22 48.81 867,230 +0.01(+0.02%)
    Mar 27, 2012 48.90 49.04 48.21 48.80 875,954 +0.26(+0.53%)
    Mar 26, 2012 48.22 48.54 47.75 48.54 776,683 +0.78(+1.64%)
    Mar 23, 2012 47.78 47.88 46.97 47.76 487,168 +0.07(+0.15%)
    Mar 22, 2012 47.44 47.74 46.96 47.69 743,413 -0.22(-0.46%)
    Mar 21, 2012 47.77 48.16 47.50 47.91 637,961 +0.27(+0.56%)
    Mar 20, 2012 47.96 48.06 47.52 47.64 713,447 -0.69(-1.44%)
    Mar 19, 2012 48.48 48.76 48.21 48.33 500,517 -0.27(-0.55%)
    Mar 16, 2012 48.80 48.80 48.08 48.60 1,312,738 -0.01(-0.02%)
    Mar 15, 2012 47.04 48.86 47.01 48.61 1,219,074 +1.65(+3.50%)
    Mar 14, 2012 47.45 47.58 46.62 46.96 615,841 -0.41(-0.86%)
    Mar 13, 2012 46.71 47.39 46.36 47.37 759,578 +0.91(+1.95%)
    Mar 12, 2012 46.52 46.92 46.28 46.47 628,187 +0.08(+0.17%)
    Mar 09, 2012 45.64 46.51 45.41 46.39 819,301 +0.84(+1.86%)
    Mar 08, 2012 44.99 45.90 44.80 45.54 1,057,193 +0.62(+1.39%)
    Mar 07, 2012 45.07 45.07 44.46 44.92 862,483 -0.04(-0.08%)
    Mar 06, 2012 45.22 45.32 44.73 44.95 716,239 -0.62(-1.37%)
    Mar 05, 2012 45.27 45.64 45.01 45.58 559,794 +0.32(+0.71%)
    Mar 02, 2012 45.49 45.66 45.05 45.26 964,568 -1.08(-2.32%)
    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.