Skip to main content

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 (%)
May 24, 2011 40.11 40.30 39.74 40.01 706,423 +0.09(+0.22%)
May 23, 2011 40.12 40.17 39.61 39.92 392,415 -0.68(-1.67%)
May 20, 2011 40.76 40.89 40.30 40.60 591,058 -0.34(-0.82%)
May 19, 2011 40.99 41.54 40.67 40.94 647,044 -0.03(-0.06%)
May 18, 2011 39.96 41.08 39.80 40.96 796,829 +0.94(+2.36%)
May 17, 2011 39.92 40.16 39.50 40.02 812,174 -0.04(-0.11%)
May 16, 2011 40.17 40.66 39.96 40.06 923,301 -0.30(-0.74%)
May 13, 2011 40.59 40.81 39.98 40.36 548,370 -0.34(-0.82%)
May 12, 2011 40.73 40.99 40.14 40.70 973,248 -0.13(-0.32%)
May 11, 2011 41.35 41.55 40.80 40.83 959,448 -0.21(-0.52%)
May 10, 2011 41.04 41.39 40.90 41.04 511,985 +0.26(+0.63%)
May 09, 2011 41.07 41.22 40.72 40.79 1,180,472 -0.40(-0.96%)
May 06, 2011 41.29 41.71 40.93 41.18 822,959 -0.31(-0.74%)
May 05, 2011 40.76 42.08 40.76 41.49 872,681 +0.58(+1.42%)
May 04, 2011 41.14 41.45 40.85 40.91 806,292 -0.32(-0.77%)
May 03, 2011 41.33 41.57 40.59 41.23 909,660 -0.25(-0.61%)
May 02, 2011 41.52 42.41 41.26 41.48 1,211,381 -0.45(-1.07%)
Apr 29, 2011 42.38 42.38 41.86 41.93 1,135,483 -0.35(-0.83%)
Apr 28, 2011 42.15 42.68 42.10 42.28 903,661 -0.01(-0.02%)
Apr 27, 2011 41.94 42.29 41.76 42.29 851,154 +0.39(+0.92%)
Apr 26, 2011 41.52 42.21 41.52 41.90 470,147 +0.48(+1.17%)
Apr 25, 2011 41.23 41.72 40.90 41.42 540,613 -0.27(-0.65%)
Apr 21, 2011 41.78 41.98 41.52 41.69 445,982 +0.16(+0.38%)
Apr 20, 2011 41.52 41.88 40.98 41.54 1,055,420 +0.51(+1.24%)
Apr 19, 2011 41.48 41.55 40.88 41.03 1,152,326 -0.25(-0.60%)
Apr 18, 2011 42.04 42.08 41.03 41.27 1,570,922 -1.20(-2.84%)
Apr 15, 2011 42.05 42.53 41.83 42.48 1,545,418 +0.68(+1.62%)
Apr 14, 2011 40.01 42.34 39.83 41.80 4,800,125 +2.58(+6.57%)
Apr 13, 2011 39.66 39.74 39.13 39.22 1,070,588 -0.18(-0.47%)
Apr 12, 2011 38.93 39.59 38.93 39.41 954,714 +0.14(+0.36%)
Apr 11, 2011 38.93 39.43 38.70 39.27 717,818 +0.34(+0.88%)
Apr 08, 2011 40.30 40.37 38.81 38.92 1,984,960 -1.34(-3.32%)
Apr 07, 2011 40.22 40.55 39.94 40.26 584,526 +0.06(+0.15%)
Apr 06, 2011 40.30 40.55 39.86 40.20 554,862 +0.25(+0.64%)
Apr 05, 2011 39.98 40.47 39.77 39.94 691,391 -0.05(-0.13%)
Apr 04, 2011 39.57 40.11 39.57 40.00 812,641 +0.55(+1.40%)
Apr 01, 2011 40.14 40.43 39.18 39.44 1,995,992 -0.50(-1.26%)
Mar 31, 2011 39.04 40.23 38.81 39.94 1,139,914 +0.87(+2.23%)
Mar 30, 2011 38.68 39.22 38.61 39.07 1,009,571 +0.55(+1.42%)
Mar 29, 2011 38.32 38.62 38.08 38.53 505,661 +0.23(+0.60%)
Mar 28, 2011 38.45 38.63 38.12 38.30 666,116 +0.01(+0.02%)
Mar 25, 2011 38.02 38.54 37.72 38.29 707,471 +0.51(+1.35%)
Mar 24, 2011 37.84 38.04 37.55 37.78 961,584 +0.04(+0.09%)
Mar 23, 2011 37.94 38.00 37.53 37.75 977,320 -0.32(-0.83%)
Mar 22, 2011 38.26 38.40 37.97 38.06 485,782 -0.18(-0.48%)
Mar 21, 2011 38.30 38.52 37.91 38.25 514,724 +0.61(+1.61%)
Mar 18, 2011 38.11 38.21 37.39 37.64 884,917 +0.03(+0.07%)
Mar 17, 2011 38.32 38.59 37.54 37.61 1,110,015 +0.09(+0.23%)
Mar 16, 2011 37.46 38.06 37.09 37.53 1,899,453 +0.08(+0.21%)
Mar 15, 2011 36.18 37.74 35.93 37.45 962,371 -0.03(-0.07%)
Mar 14, 2011 37.31 37.59 36.72 37.47 1,153,826 -0.15(-0.40%)
Mar 11, 2011 37.37 37.89 37.13 37.62 792,662 +0.05(+0.14%)
Mar 10, 2011 37.59 37.95 37.20 37.57 842,443 -0.57(-1.50%)
Mar 09, 2011 37.99 38.62 37.79 38.14 631,529 +0.05(+0.14%)
Mar 08, 2011 37.07 38.38 36.95 38.09 798,214 +1.15(+3.12%)
Mar 07, 2011 37.53 37.54 36.39 36.94 1,328,149 -0.55(-1.45%)
Mar 04, 2011 37.77 38.05 37.27 37.48 1,159,846 -0.43(-1.14%)
Mar 03, 2011 36.49 38.03 36.49 37.91 1,193,151 +1.71(+4.74%)
Mar 02, 2011 35.67 36.40 35.49 36.20 1,000,350 +0.41(+1.15%)
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.