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 (%)
Jun 29, 2007 25.32 25.32 24.57 24.86 1,591,206 -0.35(-1.38%)
Jun 28, 2007 24.78 25.28 24.71 25.20 1,588,821 +0.30(+1.19%)
Jun 27, 2007 24.46 24.96 24.15 24.91 2,522,861 +1.07(+4.48%)
Jun 26, 2007 24.15 24.27 23.81 23.84 649,699 -0.25(-1.02%)
Jun 25, 2007 23.96 24.52 23.92 24.09 970,945 +0.29(+1.21%)
Jun 22, 2007 23.99 24.08 23.70 23.80 1,415,936 -0.36(-1.47%)
Jun 21, 2007 24.06 24.22 23.65 24.15 918,911 +0.16(+0.67%)
Jun 20, 2007 24.57 24.65 23.95 23.99 1,200,640 -0.47(-1.94%)
Jun 19, 2007 24.58 24.70 24.35 24.47 791,580 -0.26(-1.06%)
Jun 18, 2007 25.20 25.22 24.56 24.73 768,579 -0.31(-1.25%)
Jun 15, 2007 25.13 25.35 25.01 25.04 1,605,453 +0.14(+0.54%)
Jun 14, 2007 24.25 24.98 24.15 24.91 1,458,012 +0.75(+3.09%)
Jun 13, 2007 23.73 24.28 23.55 24.16 1,609,346 +0.45(+1.89%)
Jun 12, 2007 24.24 24.31 23.68 23.71 1,840,179 -0.59(-2.44%)
Jun 11, 2007 24.25 24.49 24.01 24.31 978,162 -0.04(-0.17%)
Jun 08, 2007 24.15 24.43 23.99 24.35 1,271,139 +0.23(+0.95%)
Jun 07, 2007 24.55 24.61 24.09 24.12 1,148,584 -0.47(-1.90%)
Jun 06, 2007 24.92 24.98 24.30 24.59 1,245,790 -0.41(-1.63%)
Jun 05, 2007 24.69 25.09 24.48 24.99 1,283,434 +0.30(+1.20%)
Jun 04, 2007 24.84 24.85 24.59 24.70 1,300,309 -0.16(-0.65%)
Jun 01, 2007 24.43 24.89 24.06 24.86 2,346,779 +0.15(+0.62%)
May 31, 2007 24.79 24.94 24.59 24.70 1,413,578 -0.03(-0.10%)
May 30, 2007 24.28 24.73 24.17 24.73 992,556 +0.28(+1.14%)
May 29, 2007 24.37 24.66 24.33 24.45 1,325,480 +0.13(+0.52%)
May 25, 2007 24.10 24.43 24.05 24.32 716,186 +0.27(+1.13%)
May 24, 2007 24.64 24.82 24.00 24.05 995,227 -0.51(-2.07%)
May 23, 2007 24.76 25.00 24.43 24.56 2,378,831 -0.20(-0.82%)
May 22, 2007 24.78 24.83 24.50 24.76 1,316,222 +0.05(+0.21%)
May 21, 2007 24.56 25.11 24.50 24.71 1,730,494 +0.10(+0.41%)
May 18, 2007 24.63 24.72 24.30 24.61 1,298,163 +0.10(+0.42%)
May 17, 2007 24.54 24.82 24.29 24.51 1,861,288 -0.11(-0.45%)
May 16, 2007 24.11 24.66 23.91 24.62 1,767,531 +0.46(+1.89%)
May 15, 2007 23.94 24.70 23.92 24.16 2,912,345 +0.15(+0.64%)
May 14, 2007 24.40 24.48 23.84 24.01 2,296,017 -0.33(-1.36%)
May 11, 2007 24.16 24.51 23.81 24.34 1,888,418 +0.24(+0.98%)
May 10, 2007 24.50 24.74 24.03 24.10 2,278,272 -0.51(-2.07%)
May 09, 2007 24.51 24.76 24.39 24.61 1,979,608 +0.05(+0.21%)
May 08, 2007 23.96 24.75 23.89 24.56 2,482,399 +0.53(+2.19%)
May 07, 2007 23.99 24.09 23.83 24.04 2,021,208 +0.10(+0.43%)
May 04, 2007 23.73 24.09 23.58 23.93 2,740,442 -0.42(-1.74%)
May 03, 2007 23.70 24.65 23.59 24.36 5,892,590 +1.27(+5.51%)
May 02, 2007 22.98 23.63 22.81 23.09 5,513,082 +0.14(+0.59%)
May 01, 2007 22.92 23.09 22.51 22.95 2,438,249 +0.01(+0.04%)
Apr 30, 2007 23.42 23.57 22.89 22.94 2,443,106 -0.52(-2.20%)
Apr 27, 2007 23.60 23.63 23.26 23.46 1,618,533 -0.36(-1.49%)
Apr 26, 2007 24.15 24.20 23.62 23.81 2,229,449 -0.31(-1.27%)
Apr 25, 2007 23.97 24.48 23.92 24.12 2,693,672 +0.36(+1.50%)
Apr 24, 2007 23.91 24.00 23.53 23.76 1,868,353 -0.20(-0.85%)
Apr 23, 2007 23.96 24.08 23.80 23.97 1,752,060 +0.06(+0.25%)
Apr 20, 2007 23.85 24.12 23.53 23.91 2,966,261 +0.18(+0.75%)
Apr 19, 2007 23.85 24.07 23.60 23.73 3,687,299 -0.34(-1.41%)
Apr 18, 2007 24.27 24.63 23.92 24.07 2,928,698 -0.25(-1.01%)
Apr 17, 2007 24.61 24.92 23.99 24.31 3,593,398 -0.09(-0.38%)
Apr 16, 2007 23.70 24.59 23.53 24.41 4,353,783 +0.81(+3.41%)
Apr 13, 2007 23.38 23.74 23.38 23.60 2,383,041 -0.55(-2.28%)
Apr 12, 2007 23.67 24.15 23.19 24.15 1,883,338 +0.47(+1.97%)
Apr 11, 2007 23.79 23.95 23.56 23.69 1,441,718 -0.15(-0.64%)
Apr 10, 2007 23.83 24.04 23.75 23.84 869,635 -0.12(-0.50%)
Apr 09, 2007 23.80 24.45 23.77 23.96 1,281,527 +0.28(+1.18%)
Apr 05, 2007 23.48 23.73 23.32 23.68 1,640,946 +0.14(+0.58%)
Apr 04, 2007 23.37 23.59 23.30 23.54 1,792,368 +0.10(+0.43%)
Apr 03, 2007 23.49 23.84 23.42 23.44 2,637,686 +0.04(+0.18%)
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.