J B Hunt Transport (NQ: JBHT )

199.25 +4.05 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.191 7.252 7.100 7.113 1,071,076 -0.08(-1.06%)
May 27, 2004 7.196 7.387 7.143 7.189 2,062,524 -0.06(-0.78%)
May 26, 2004 7.098 7.246 7.098 7.246 2,396,228 +0.12(+1.68%)
May 25, 2004 6.809 7.170 6.809 7.126 1,550,460 +0.32(+4.66%)
May 24, 2004 6.787 6.926 6.768 6.809 790,764 +0.03(+0.45%)
May 21, 2004 6.583 6.818 6.583 6.778 1,809,369 +0.19(+2.90%)
May 20, 2004 6.770 6.791 6.581 6.587 1,818,344 -0.21(-3.07%)
May 19, 2004 6.878 6.994 6.772 6.796 1,581,759 -0.03(-0.51%)
May 18, 2004 6.713 6.844 6.692 6.831 1,500,059 +0.13(+1.95%)
May 17, 2004 6.739 6.809 6.526 6.700 1,571,173 -0.08(-1.15%)
May 14, 2004 6.722 6.885 6.705 6.778 1,281,885 -0.09(-1.27%)
May 13, 2004 6.607 6.868 6.589 6.865 2,096,354 +0.21(+3.20%)
May 12, 2004 6.583 6.685 6.440 6.652 1,757,817 +0.06(+0.92%)
May 11, 2004 6.513 6.652 6.513 6.592 1,716,852 +0.10(+1.61%)
May 10, 2004 6.605 6.605 6.270 6.487 1,984,966 -0.11(-1.71%)
May 07, 2004 6.883 6.926 6.576 6.600 2,649,153 -0.35(-5.03%)
May 06, 2004 6.952 6.998 6.820 6.950 999,962 -0.02(-0.34%)
May 05, 2004 6.885 7.017 6.800 6.974 999,042 +0.12(+1.68%)
May 04, 2004 6.854 7.022 6.791 6.859 1,386,369 -0.06(-0.88%)
May 03, 2004 6.846 6.920 6.772 6.920 1,827,550 +0.04(+0.60%)
Apr 30, 2004 6.985 7.013 6.863 6.878 1,107,208 -0.08(-1.19%)
Apr 29, 2004 6.985 7.163 6.898 6.961 1,477,965 -0.01(-0.19%)
Apr 28, 2004 7.104 7.128 6.972 6.974 1,627,787 -0.19(-2.67%)
Apr 27, 2004 7.117 7.239 7.083 7.165 1,085,575 +0.05(+0.70%)
Apr 26, 2004 7.170 7.272 7.054 7.115 1,086,495 -0.06(-0.82%)
Apr 23, 2004 7.187 7.187 7.061 7.174 1,549,539 -0.04(-0.51%)
Apr 22, 2004 7.111 7.213 7.039 7.211 1,518,700 +0.14(+2.03%)
Apr 21, 2004 6.974 7.083 6.931 7.067 1,799,472 +0.11(+1.53%)
Apr 20, 2004 6.974 7.115 6.920 6.961 2,209,354 +0.02(+0.34%)
Apr 19, 2004 6.831 6.967 6.818 6.937 2,251,470 +0.07(+0.95%)
Apr 16, 2004 6.587 6.918 6.576 6.872 3,884,320 +0.25(+3.70%)
Apr 15, 2004 6.659 6.894 6.474 6.626 3,022,212 +0.05(+0.79%)
Apr 14, 2004 6.583 6.802 6.468 6.574 6,474,098 +0.26(+4.17%)
Apr 13, 2004 6.453 6.544 6.283 6.311 1,146,332 -0.11(-1.73%)
Apr 12, 2004 6.498 6.513 6.359 6.422 1,208,010 -0.04(-0.64%)
Apr 08, 2004 6.498 6.616 6.411 6.463 941,967 -0.09(-1.39%)
Apr 07, 2004 6.629 6.635 6.409 6.555 1,353,689 -0.06(-0.89%)
Apr 06, 2004 6.348 6.707 6.316 6.613 2,650,534 +0.27(+4.18%)
Apr 05, 2004 6.300 6.366 6.218 6.348 1,240,230 +0.07(+1.11%)
Apr 02, 2004 6.179 6.342 6.179 6.279 2,572,056 +0.12(+1.98%)
Apr 01, 2004 6.148 6.218 6.109 6.157 1,627,327 +0.04(+0.64%)
Mar 31, 2004 6.094 6.138 6.018 6.118 1,729,279 +0.03(+0.57%)
Mar 30, 2004 6.105 6.181 6.031 6.083 1,268,077 -0.07(-1.06%)
Mar 29, 2004 6.018 6.148 5.977 6.148 1,234,706 +0.17(+2.76%)
Mar 26, 2004 5.983 6.040 5.931 5.983 1,921,907 +0.04(+0.66%)
Mar 25, 2004 5.831 5.951 5.736 5.944 2,126,503 +0.18(+3.05%)
Mar 24, 2004 5.736 5.849 5.692 5.768 1,259,331 -0.01(-0.19%)
Mar 23, 2004 5.677 5.792 5.664 5.779 1,041,388 +0.12(+2.03%)
Mar 22, 2004 5.846 5.857 5.649 5.664 1,062,561 -0.15(-2.65%)
Mar 19, 2004 5.820 5.942 5.749 5.818 2,427,758 -0.10(-1.76%)
Mar 18, 2004 5.935 5.964 5.746 5.922 2,372,984 +0.03(+0.48%)
Mar 17, 2004 5.794 5.975 5.764 5.894 1,320,549 +0.13(+2.22%)
Mar 16, 2004 5.833 5.866 5.668 5.766 3,000,809 -0.10(-1.70%)
Mar 15, 2004 6.055 6.055 5.864 5.866 968,663 -0.17(-2.77%)
Mar 12, 2004 5.866 6.033 5.836 6.033 1,219,517 +0.16(+2.66%)
Mar 11, 2004 5.736 6.053 5.729 5.877 1,738,945 +0.11(+1.88%)
Mar 10, 2004 5.844 5.920 5.757 5.768 918,723 -0.08(-1.45%)
Mar 09, 2004 5.966 5.975 5.840 5.853 733,229 -0.09(-1.46%)
Mar 08, 2004 5.916 5.940 5.753 5.940 999,042 +0.02(+0.37%)
Mar 05, 2004 5.938 6.038 5.844 5.918 1,242,531 -0.01(-0.22%)
Mar 04, 2004 6.064 6.070 5.877 5.931 1,646,889 -0.15(-2.47%)
Mar 03, 2004 6.046 6.083 5.866 6.081 840,245 +0.01(+0.14%)
Mar 02, 2004 6.029 6.144 5.966 6.072 1,129,072 +0.03(+0.47%)
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.