Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

167.75 -0.36 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 5.855 5.959 5.831 5.853 934,949 +0.00(+0.04%)
Dec 30, 2003 5.851 5.894 5.829 5.851 721,687 -0.04(-0.63%)
Dec 29, 2003 5.898 5.914 5.799 5.888 1,327,851 +0.04(+0.63%)
Dec 26, 2003 5.892 5.914 5.840 5.851 524,662 +0.01(+0.11%)
Dec 24, 2003 5.883 5.914 5.810 5.844 507,078 -0.02(-0.41%)
Dec 23, 2003 5.686 5.881 5.634 5.868 1,748,130 -0.03(-0.51%)
Dec 22, 2003 5.901 5.922 5.842 5.898 915,894 -0.00(-0.04%)
Dec 19, 2003 5.745 5.916 5.686 5.901 1,672,915 +0.14(+2.37%)
Dec 18, 2003 5.775 5.823 5.721 5.764 1,023,259 +0.07(+1.26%)
Dec 17, 2003 5.662 5.766 5.554 5.693 1,710,045 +0.12(+2.18%)
Dec 16, 2003 5.738 5.749 5.571 5.571 993,625 -0.12(-2.06%)
Dec 15, 2003 5.807 5.840 5.662 5.688 901,988 -0.03(-0.57%)
Dec 12, 2003 5.762 5.781 5.675 5.721 949,767 +0.01(+0.19%)
Dec 11, 2003 5.695 5.792 5.606 5.710 950,177 +0.07(+1.31%)
Dec 10, 2003 5.879 5.885 5.634 5.636 1,517,224 -0.18(-3.09%)
Dec 09, 2003 5.853 5.905 5.801 5.816 873,229 -0.07(-1.14%)
Dec 08, 2003 5.753 5.883 5.732 5.883 1,304,560 +0.13(+2.26%)
Dec 05, 2003 5.920 5.920 5.740 5.753 1,377,723 -0.11(-1.88%)
Dec 04, 2003 5.909 5.916 5.829 5.864 1,754,263 +0.01(+0.11%)
Dec 03, 2003 5.725 5.920 5.684 5.857 1,700,308 +0.17(+2.93%)
Dec 02, 2003 5.725 5.788 5.664 5.690 760,352 -0.08(-1.43%)
Dec 01, 2003 5.727 5.773 5.649 5.773 805,795 +0.08(+1.37%)
Nov 28, 2003 5.686 5.740 5.656 5.695 242,583 +0.04(+0.69%)
Nov 26, 2003 5.641 5.747 5.610 5.656 1,252,531 +0.04(+0.69%)
Nov 25, 2003 5.493 5.628 5.493 5.617 763,374 +0.08(+1.41%)
Nov 24, 2003 5.426 5.547 5.381 5.539 1,349,513 +0.16(+2.98%)
Nov 21, 2003 5.385 5.459 5.348 5.378 719,668 -0.01(-0.12%)
Nov 20, 2003 5.372 5.465 5.329 5.385 1,191,921 +0.00(+0.04%)
Nov 19, 2003 5.352 5.407 5.296 5.383 812,332 +0.03(+0.61%)
Nov 18, 2003 5.604 5.610 5.342 5.350 1,978,658 -0.28(-4.93%)
Nov 17, 2003 5.764 5.773 5.547 5.628 1,609,676 -0.13(-2.22%)
Nov 14, 2003 5.805 5.849 5.738 5.755 1,172,048 -0.04(-0.71%)
Nov 13, 2003 5.894 5.916 5.786 5.797 1,073,744 -0.11(-1.83%)
Nov 12, 2003 5.781 5.933 5.766 5.905 1,205,138 +0.08(+1.41%)
Nov 11, 2003 5.894 5.922 5.758 5.823 1,597,583 -0.04(-0.63%)
Nov 10, 2003 5.950 5.950 5.816 5.859 2,445,650 +0.02(+0.26%)
Nov 07, 2003 5.779 5.875 5.749 5.844 2,343,332 +0.10(+1.77%)
Nov 06, 2003 5.524 5.747 5.474 5.742 1,765,207 +0.25(+4.54%)
Nov 05, 2003 5.576 5.617 5.439 5.493 1,586,229 -0.14(-2.46%)
Nov 04, 2003 5.602 5.645 5.597 5.632 922,581 +0.03(+0.50%)
Nov 03, 2003 5.550 5.619 5.500 5.604 1,078,920 +0.10(+1.89%)
Oct 31, 2003 5.656 5.656 5.478 5.500 952,159 -0.11(-1.93%)
Oct 30, 2003 5.610 5.697 5.602 5.608 1,337,150 -0.00(-0.04%)
Oct 29, 2003 5.459 5.634 5.450 5.610 1,657,787 +0.10(+1.73%)
Oct 28, 2003 5.491 5.526 5.439 5.515 1,291,812 +0.07(+1.19%)
Oct 27, 2003 5.352 5.558 5.274 5.450 2,146,552 +0.04(+0.80%)
Oct 24, 2003 5.339 5.422 5.283 5.407 2,381,212 +0.12(+2.25%)
Oct 23, 2003 5.287 5.335 5.201 5.287 1,382,118 -0.02(-0.37%)
Oct 22, 2003 5.404 5.407 5.277 5.307 1,258,904 -0.10(-1.80%)
Oct 21, 2003 5.383 5.441 5.326 5.404 3,185,398 +0.10(+1.80%)
Oct 20, 2003 5.251 5.363 5.203 5.309 2,318,269 +0.13(+2.55%)
Oct 17, 2003 5.417 5.417 5.147 5.177 5,556,029 -0.24(-4.44%)
Oct 16, 2003 5.654 5.673 5.422 5.417 4,050,705 -0.28(-4.83%)
Oct 15, 2003 5.764 5.851 5.630 5.693 4,546,337 -0.07(-1.24%)
Oct 14, 2003 6.182 6.182 5.745 5.764 6,230,902 -0.35(-5.74%)
Oct 13, 2003 6.106 6.161 5.959 6.115 1,169,673 +0.08(+1.33%)
Oct 10, 2003 6.193 6.195 6.035 6.035 742,889 -0.12(-1.94%)
Oct 09, 2003 6.128 6.228 6.109 6.154 1,173,524 +0.09(+1.46%)
Oct 08, 2003 6.109 6.152 6.054 6.065 980,510 -0.04(-0.71%)
Oct 07, 2003 6.033 6.141 5.979 6.109 1,166,584 +0.10(+1.59%)
Oct 06, 2003 5.870 6.072 5.851 6.013 1,100,704 +0.05(+0.87%)
Oct 03, 2003 5.857 6.031 5.820 5.961 1,431,443 +0.16(+2.80%)
Oct 02, 2003 5.807 5.818 5.667 5.799 1,225,431 +0.03(+0.60%)
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.