• 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, 2012 49.64 49.80 49.30 49.45 584,473 -0.31(-0.63%)
    Apr 27, 2012 49.56 49.95 49.23 49.76 969,074 +0.24(+0.49%)
    Apr 26, 2012 49.81 49.81 48.76 49.52 792,751 -0.56(-1.12%)
    Apr 25, 2012 50.08 50.45 49.83 50.08 545,663 +0.33(+0.66%)
    Apr 24, 2012 49.75 50.01 49.49 49.75 483,902 +0.19(+0.38%)
    Apr 23, 2012 49.23 49.61 48.81 49.57 633,388 -0.51(-1.02%)
    Apr 20, 2012 49.78 50.36 49.43 50.08 1,222,732 +0.56(+1.14%)
    Apr 19, 2012 50.35 50.35 48.98 49.51 1,215,580 -0.74(-1.48%)
    Apr 18, 2012 50.43 50.65 50.09 50.25 968,802 -0.52(-1.02%)
    Apr 17, 2012 51.17 51.34 50.77 50.77 868,469 -0.11(-0.21%)
    Apr 16, 2012 50.37 51.13 49.94 50.88 1,433,297 +0.81(+1.63%)
    Apr 13, 2012 49.40 50.72 49.21 50.07 1,696,588 +0.14(+0.29%)
    Apr 12, 2012 48.62 50.00 48.60 49.92 1,332,064 +1.20(+2.46%)
    Apr 11, 2012 49.01 49.15 48.49 48.73 1,353,807 +0.18(+0.37%)
    Apr 10, 2012 49.20 49.25 48.32 48.55 1,287,892 -0.66(-1.34%)
    Apr 09, 2012 49.29 49.63 48.88 49.21 702,882 -0.79(-1.57%)
    Apr 05, 2012 49.73 50.15 49.49 49.99 735,494 +0.18(+0.36%)
    Apr 04, 2012 49.49 50.01 49.35 49.82 1,053,935 -0.01(-0.02%)
    Apr 03, 2012 49.40 49.83 49.11 49.83 665,622 +0.55(+1.11%)
    Apr 02, 2012 48.63 49.66 48.51 49.28 717,040 +0.67(+1.38%)
    Mar 30, 2012 49.40 49.44 48.56 48.61 813,764 -0.49(-1.00%)
    Mar 29, 2012 48.79 49.21 48.33 49.10 770,951 +0.04(+0.09%)
    Mar 28, 2012 49.10 49.30 48.47 49.06 862,803 +0.01(+0.02%)
    Mar 27, 2012 49.15 49.29 48.46 49.05 871,483 +0.26(+0.53%)
    Mar 26, 2012 48.47 48.79 47.99 48.79 772,718 +0.79(+1.64%)
    Mar 23, 2012 48.03 48.13 47.21 48.00 484,682 +0.07(+0.15%)
    Mar 22, 2012 47.68 47.98 47.21 47.93 739,618 -0.22(-0.46%)
    Mar 21, 2012 48.02 48.40 47.74 48.15 634,705 +0.27(+0.56%)
    Mar 20, 2012 48.21 48.31 47.77 47.88 709,805 -0.70(-1.44%)
    Mar 19, 2012 48.73 49.01 48.46 48.58 497,962 -0.27(-0.55%)
    Mar 16, 2012 49.05 49.05 48.32 48.85 1,306,037 -0.01(-0.02%)
    Mar 15, 2012 47.29 49.11 47.25 48.86 1,212,851 +1.65(+3.50%)
    Mar 14, 2012 47.70 47.82 46.86 47.21 612,698 -0.41(-0.86%)
    Mar 13, 2012 46.95 47.63 46.60 47.62 755,701 +0.91(+1.95%)
    Mar 12, 2012 46.76 47.16 46.52 46.70 624,980 +0.08(+0.17%)
    Mar 09, 2012 45.87 46.75 45.64 46.62 815,119 +0.85(+1.86%)
    Mar 08, 2012 45.22 46.13 45.03 45.77 1,051,796 +0.63(+1.39%)
    Mar 07, 2012 45.30 45.30 44.68 45.15 858,081 -0.04(-0.08%)
    Mar 06, 2012 45.45 45.55 44.96 45.19 712,584 -0.63(-1.37%)
    Mar 05, 2012 45.50 45.87 45.24 45.81 556,937 +0.32(+0.71%)
    Mar 02, 2012 45.72 45.89 45.28 45.49 959,644 -1.08(-2.32%)
    Mar 01, 2012 45.85 46.86 45.84 46.57 951,223 +0.79(+1.72%)
    Feb 29, 2012 45.46 46.07 45.35 45.78 1,180,037 +0.36(+0.79%)
    Feb 28, 2012 45.52 46.11 45.36 45.43 1,077,966 -0.18(-0.39%)
    Feb 27, 2012 45.26 45.85 44.98 45.61 894,915 +0.19(+0.41%)
    Feb 24, 2012 45.33 45.97 45.24 45.42 1,063,273 +0.34(+0.75%)
    Feb 23, 2012 45.57 45.57 44.97 45.08 1,625,895 -0.47(-1.04%)
    Feb 22, 2012 45.88 46.16 45.44 45.55 1,011,165 -0.33(-0.72%)
    Feb 21, 2012 46.30 46.45 45.67 45.88 826,415 -0.39(-0.85%)
    Feb 17, 2012 46.90 46.93 46.01 46.28 709,462 -0.51(-1.09%)
    Feb 16, 2012 45.90 46.85 45.69 46.79 639,406 +1.00(+2.19%)
    Feb 15, 2012 46.48 46.50 45.56 45.78 965,709 -0.46(-0.99%)
    Feb 14, 2012 46.54 46.75 46.08 46.24 940,424 -0.51(-1.09%)
    Feb 13, 2012 47.05 47.30 46.70 46.75 950,789 -0.02(-0.04%)
    Feb 10, 2012 46.47 46.77 46.09 46.77 1,188,265 -0.30(-0.65%)
    Feb 09, 2012 46.37 47.28 46.33 47.07 1,098,618 +0.78(+1.70%)
    Feb 08, 2012 46.71 46.88 46.03 46.29 847,412 -0.42(-0.90%)
    Feb 07, 2012 46.32 46.96 46.01 46.71 1,234,179 +0.42(+0.91%)
    Feb 06, 2012 45.67 46.37 45.51 46.29 1,204,937 +0.36(+0.78%)
    Feb 03, 2012 46.12 46.54 45.81 45.93 972,139 +0.30(+0.66%)
    Feb 02, 2012 46.21 46.21 45.53 45.63 1,342,326 -0.40(-0.87%)
    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.