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 31, 2013 66.55 67.01 65.95 66.31 832,937 -0.57(-0.85%)
May 30, 2013 67.09 67.47 66.84 66.88 0 +0.04(+0.05%)
May 29, 2013 67.38 67.62 66.46 66.84 476,884 -1.02(-1.50%)
May 28, 2013 67.79 68.69 67.42 67.86 722,328 +0.54(+0.80%)
May 24, 2013 67.94 67.94 67.00 67.32 0 -0.79(-1.16%)
May 23, 2013 67.28 68.21 66.94 68.11 0 +0.32(+0.48%)
May 22, 2013 68.54 69.50 67.44 67.79 0 -0.55(-0.80%)
May 21, 2013 67.84 68.96 67.83 68.34 0 +0.49(+0.72%)
May 20, 2013 67.48 68.09 67.36 67.85 0 +0.44(+0.65%)
May 17, 2013 67.14 67.46 66.56 67.41 0 +0.39(+0.58%)
May 16, 2013 66.69 67.28 66.52 67.02 853,112 +0.32(+0.49%)
May 15, 2013 65.45 67.09 65.27 66.70 0 +2.06(+3.19%)
May 13, 2013 64.63 65.25 64.51 64.64 0 +0.03(+0.04%)
May 10, 2013 64.74 64.91 64.18 64.61 0 -0.08(-0.13%)
May 09, 2013 65.13 65.40 64.11 64.69 0 -0.76(-1.16%)
May 08, 2013 65.44 65.83 65.11 65.45 0 -0.17(-0.26%)
May 07, 2013 64.81 65.75 64.81 65.62 0 +1.11(+1.71%)
May 06, 2013 63.35 65.11 63.25 64.51 0 +1.07(+1.69%)
May 03, 2013 63.17 63.71 62.58 63.44 0 +0.86(+1.38%)
May 02, 2013 62.67 63.28 62.38 62.58 0 +0.21(+0.33%)
May 01, 2013 63.80 63.84 62.13 62.38 0 -1.47(-2.31%)
Apr 30, 2013 64.40 64.89 63.52 63.85 1,167,143 -1.04(-1.61%)
Apr 29, 2013 64.23 65.35 63.63 64.89 998,211 +0.60(+0.94%)
Apr 26, 2013 63.83 64.35 63.79 64.29 611,236 +0.50(+0.79%)
Apr 25, 2013 63.13 64.15 63.13 63.79 800,470 +0.75(+1.20%)
Apr 24, 2013 63.23 63.88 62.99 63.03 0 -0.11(-0.17%)
Apr 23, 2013 64.44 64.85 62.88 63.14 845,805 -0.84(-1.32%)
Apr 22, 2013 62.94 64.25 62.09 63.98 1,044,334 +1.10(+1.74%)
Apr 19, 2013 62.45 62.96 62.07 62.89 1,142,351 +0.54(+0.86%)
Apr 18, 2013 62.85 63.17 62.02 62.35 853,749 -0.26(-0.42%)
Apr 17, 2013 63.80 63.97 62.16 62.61 1,461,234 -1.53(-2.38%)
Apr 16, 2013 63.97 64.43 63.64 64.14 927,868 +0.66(+1.05%)
Apr 15, 2013 64.68 65.11 63.33 63.47 1,505,432 -1.22(-1.89%)
Apr 12, 2013 64.68 65.66 64.23 64.69 1,528,253 -1.99(-2.98%)
Apr 11, 2013 67.24 67.50 66.35 66.68 1,211,982 -0.58(-0.87%)
Apr 10, 2013 66.22 67.52 65.93 67.26 853,671 +1.23(+1.86%)
Apr 09, 2013 66.39 66.67 65.72 66.03 607,700 -0.31(-0.46%)
Apr 08, 2013 66.16 66.71 65.80 66.34 860,210 +0.40(+0.60%)
Apr 05, 2013 64.54 66.07 64.01 65.94 720,447 +0.84(+1.30%)
Apr 04, 2013 65.58 65.60 64.40 65.10 587,113 -0.21(-0.32%)
Apr 03, 2013 66.22 66.64 64.92 65.30 583,197 -0.57(-0.87%)
Apr 02, 2013 66.33 66.97 65.78 65.88 589,198 -0.08(-0.12%)
Apr 01, 2013 66.88 67.33 65.42 65.96 536,213 -0.95(-1.42%)
Mar 28, 2013 66.33 67.01 65.89 66.91 697,012 +0.56(+0.84%)
Mar 27, 2013 65.94 66.40 65.11 66.35 415,644 +0.23(+0.35%)
Mar 26, 2013 66.48 66.96 65.55 66.12 767,146 -0.09(-0.14%)
Mar 25, 2013 67.87 68.03 65.62 66.21 1,004,465 -0.49(-0.73%)
Mar 22, 2013 66.77 67.38 66.30 66.70 827,015 +0.24(+0.37%)
Mar 21, 2013 66.81 67.40 66.22 66.45 764,602 -0.62(-0.92%)
Mar 20, 2013 66.34 67.15 66.11 67.07 689,257 +0.69(+1.04%)
Mar 19, 2013 66.60 67.10 65.96 66.38 1,128,542 -0.19(-0.28%)
Mar 18, 2013 65.82 66.91 65.62 66.57 846,257 +0.09(+0.14%)
Mar 15, 2013 66.13 66.55 65.25 66.48 1,355,626 -0.46(-0.68%)
Mar 14, 2013 66.81 67.32 66.08 66.94 1,297,197 +0.06(+0.09%)
Mar 13, 2013 63.01 66.95 63.01 66.88 3,273,676 +3.90(+6.19%)
Mar 12, 2013 61.96 63.02 61.49 62.98 1,271,489 +1.09(+1.76%)
Mar 11, 2013 62.11 62.40 61.61 61.89 648,549 -0.36(-0.58%)
Mar 08, 2013 62.51 63.38 61.75 62.25 823,675 +0.06(+0.10%)
Mar 07, 2013 62.89 62.96 61.73 62.19 910,342 -0.42(-0.67%)
Mar 06, 2013 63.38 64.55 62.51 62.61 873,432 -0.46(-0.73%)
Mar 05, 2013 62.68 63.35 62.67 63.07 865,329 +0.53(+0.85%)
Mar 04, 2013 61.99 62.69 61.72 62.54 863,725 +0.39(+0.62%)
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.