J B Hunt Transport (NQ: JBHT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	91.20	91.50	89.21	90.42	1,549,490	-1.08(-1.18%)
Apr 29, 2019	94.05	94.51	90.16	91.50	2,022,003	-2.59(-2.76%)
Apr 26, 2019	92.89	94.52	92.84	94.09	748,151	+1.41(+1.52%)
Apr 25, 2019	93.87	94.38	92.26	92.69	980,001	-1.58(-1.68%)
Apr 24, 2019	93.89	94.99	93.89	94.27	1,291,348	+0.49(+0.52%)
Apr 23, 2019	94.63	94.65	93.40	93.78	1,678,856	-0.60(-0.64%)
Apr 22, 2019	92.73	94.80	92.34	94.38	1,575,375	+1.35(+1.45%)
Apr 18, 2019	92.69	95.11	92.39	93.03	3,177,240	-1.24(-1.32%)
Apr 17, 2019	95.84	96.88	93.64	94.28	2,214,492	-1.69(-1.77%)
Apr 16, 2019	95.70	98.57	95.01	95.97	3,773,391	-5.00(-4.95%)
Apr 15, 2019	102.24	102.72	100.15	100.97	1,483,626	-1.13(-1.11%)
Apr 12, 2019	100.73	102.41	100.66	102.09	1,182,727	+1.89(+1.89%)
Apr 11, 2019	98.34	100.40	97.88	100.20	1,226,306	+2.22(+2.27%)
Apr 10, 2019	98.44	98.49	96.94	97.98	1,058,168	-0.59(-0.60%)
Apr 09, 2019	98.58	99.19	97.93	98.57	568,659	-0.97(-0.97%)
Apr 08, 2019	100.01	100.49	99.28	99.54	657,900	-0.64(-0.64%)
Apr 05, 2019	99.94	100.74	99.63	100.18	706,041	+0.38(+0.38%)
Apr 04, 2019	99.09	101.24	99.09	99.80	516,714	+0.71(+0.71%)
Apr 03, 2019	99.25	100.69	98.80	99.09	504,849	+0.31(+0.31%)
Apr 02, 2019	99.00	99.56	98.24	98.78	756,317	-0.22(-0.22%)
Apr 01, 2019	97.84	99.42	97.79	99.00	772,333	+2.07(+2.13%)
Mar 29, 2019	97.08	97.31	96.64	96.94	779,603	+0.30(+0.31%)
Mar 28, 2019	94.91	97.04	94.91	96.64	712,428	+1.80(+1.90%)
Mar 27, 2019	93.87	95.43	93.76	94.84	847,976	+0.97(+1.03%)
Mar 26, 2019	92.68	93.97	92.65	93.87	811,303	+1.44(+1.55%)
Mar 25, 2019	93.43	94.29	92.23	92.44	1,438,970	-0.91(-0.97%)
Mar 22, 2019	95.51	95.52	93.24	93.35	1,127,765	-2.41(-2.52%)
Mar 21, 2019	95.10	96.12	94.92	95.76	1,122,562	+0.35(+0.37%)
Mar 20, 2019	95.88	96.75	94.56	95.41	1,115,700	-0.78(-0.81%)
Mar 19, 2019	99.63	99.63	96.01	96.18	851,878	-3.47(-3.49%)
Mar 18, 2019	98.62	99.77	98.36	99.66	806,222	+0.79(+0.80%)
Mar 15, 2019	99.72	100.66	98.66	98.86	861,732	-0.80(-0.81%)
Mar 14, 2019	100.64	101.18	99.55	99.66	697,021	-1.23(-1.21%)
Mar 13, 2019	99.83	101.89	99.52	100.89	845,963	+1.46(+1.47%)
Mar 12, 2019	100.12	100.74	98.55	99.43	744,654	-0.69(-0.69%)
Mar 11, 2019	97.22	100.30	96.98	100.11	1,097,019	+2.71(+2.78%)
Mar 08, 2019	96.86	97.57	95.34	97.41	1,418,562	-0.11(-0.12%)
Mar 07, 2019	98.55	98.94	97.09	97.52	957,879	-1.28(-1.30%)
Mar 06, 2019	98.32	99.43	97.84	98.80	1,127,223	+0.37(+0.38%)
Mar 05, 2019	101.19	101.70	98.32	98.43	1,497,725	-3.10(-3.05%)
Mar 04, 2019	103.45	104.11	100.90	101.53	923,296	-1.08(-1.05%)
Mar 01, 2019	103.16	104.00	102.31	102.61	716,595	-0.43(-0.42%)
Feb 28, 2019	102.26	103.20	101.33	103.04	843,958	+0.63(+0.62%)
Feb 27, 2019	103.03	103.44	102.29	102.41	481,782	-0.95(-0.92%)
Feb 26, 2019	102.87	104.28	102.58	103.36	759,715	+0.58(+0.57%)
Feb 25, 2019	104.93	105.64	102.70	102.78	954,478	-1.65(-1.58%)
Feb 22, 2019	106.83	106.83	103.92	104.42	1,530,680	-2.24(-2.10%)
Feb 21, 2019	108.90	108.90	106.01	106.66	1,044,286	-2.24(-2.06%)
Feb 20, 2019	108.92	109.54	108.36	108.90	753,393	-0.02(-0.02%)
Feb 19, 2019	108.51	109.48	107.75	108.92	1,101,639	+0.21(+0.19%)
Feb 15, 2019	108.11	108.99	107.61	108.71	1,615,108	+1.42(+1.32%)
Feb 14, 2019	105.55	107.75	105.21	107.29	1,042,938	+1.00(+0.94%)
Feb 13, 2019	104.34	106.51	104.07	106.30	1,023,920	-0.40(-0.38%)
Feb 12, 2019	105.39	106.85	105.35	106.70	883,327	+1.78(+1.70%)
Feb 11, 2019	104.69	105.05	103.99	104.92	1,068,832	+0.33(+0.32%)
Feb 08, 2019	103.88	104.75	101.96	104.58	1,667,562	+0.39(+0.38%)
Feb 07, 2019	103.33	104.48	102.85	104.19	1,800,363	+0.47(+0.45%)
Feb 06, 2019	104.34	105.25	103.21	103.72	1,509,253	-0.84(-0.80%)
Feb 05, 2019	103.72	105.01	103.13	104.56	863,029	+0.84(+0.81%)
Feb 04, 2019	103.12	103.74	101.86	103.72	686,862	+0.77(+0.75%)

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.