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 30, 2014 70.98 71.16 70.52 70.94 723,241 -0.16(-0.23%)
May 29, 2014 71.14 71.19 70.74 71.10 497,234 +0.23(+0.32%)
May 28, 2014 70.33 71.15 69.97 70.87 973,951 +0.54(+0.77%)
May 27, 2014 70.94 70.94 69.99 70.33 881,069 -0.20(-0.28%)
May 23, 2014 71.02 70.53 70.53 70.53 984,102 -0.14(-0.19%)
May 22, 2014 70.01 70.85 69.73 70.67 497,396 +0.71(+1.02%)
May 21, 2014 70.49 70.78 69.59 69.96 659,024 -0.36(-0.51%)
May 20, 2014 71.01 71.10 69.80 70.32 740,354 -0.62(-0.88%)
May 19, 2014 70.16 71.16 69.98 70.94 480,925 +0.70(+1.00%)
May 16, 2014 70.38 70.43 69.79 70.23 479,841 -0.07(-0.10%)
May 15, 2014 70.23 70.48 69.68 70.31 586,293 -0.09(-0.13%)
May 14, 2014 70.54 70.74 70.29 70.40 490,255 -0.36(-0.50%)
May 13, 2014 70.33 70.79 70.11 70.75 810,531 +0.50(+0.72%)
May 12, 2014 69.38 70.30 69.38 70.25 754,178 +1.05(+1.51%)
May 09, 2014 69.10 69.33 68.69 69.20 641,266 -0.03(-0.05%)
May 08, 2014 69.94 70.51 69.20 69.24 1,108,192 -0.69(-0.98%)
May 07, 2014 69.82 70.34 69.10 69.92 645,418 +0.20(+0.29%)
May 06, 2014 69.46 70.17 69.39 69.72 518,470 -0.04(-0.05%)
May 05, 2014 69.64 70.06 69.17 69.76 397,359 -0.34(-0.48%)
May 02, 2014 70.15 70.93 70.04 70.09 556,655 -0.15(-0.21%)
May 01, 2014 69.46 70.31 68.89 70.24 918,780 +0.91(+1.31%)
Apr 30, 2014 68.96 69.69 68.71 69.33 769,430 +0.56(+0.81%)
Apr 29, 2014 68.97 69.34 68.39 68.77 1,270,393 +0.03(+0.04%)
Apr 28, 2014 68.91 69.63 68.59 68.75 1,007,573 -0.02(-0.03%)
Apr 25, 2014 69.22 69.30 68.44 68.76 729,522 -0.51(-0.74%)
Apr 24, 2014 69.55 69.61 68.68 69.28 627,220 -0.10(-0.14%)
Apr 23, 2014 69.89 70.14 69.12 69.38 888,364 -0.58(-0.83%)
Apr 22, 2014 69.66 70.16 69.12 69.96 862,904 +0.36(+0.52%)
Apr 21, 2014 69.09 69.64 68.75 69.59 748,288 +0.53(+0.77%)
Apr 17, 2014 68.89 69.07 69.07 69.07 883,282 +0.01(+0.01%)
Apr 16, 2014 68.25 69.07 67.85 69.06 1,462,702 +1.27(+1.87%)
Apr 15, 2014 68.17 68.25 66.77 67.79 1,784,456 +0.11(+0.16%)
Apr 14, 2014 67.06 69.35 65.74 67.68 2,671,211 +2.53(+3.89%)
Apr 11, 2014 65.37 65.94 65.09 65.15 1,576,710 -0.41(-0.63%)
Apr 10, 2014 66.36 66.57 65.38 65.56 1,292,292 -0.78(-1.18%)
Apr 09, 2014 66.08 66.39 65.65 66.34 981,053 +0.47(+0.72%)
Apr 08, 2014 65.43 65.90 65.38 65.87 1,079,467 +0.24(+0.36%)
Apr 07, 2014 66.45 66.81 65.55 65.63 1,576,150 -1.19(-1.79%)
Apr 04, 2014 67.46 67.64 66.75 66.82 1,172,669 -0.41(-0.61%)
Apr 03, 2014 67.14 67.53 67.01 67.23 996,134 -0.35(-0.51%)
Apr 02, 2014 66.31 67.60 66.25 67.58 1,539,912 +1.05(+1.57%)
Apr 01, 2014 65.69 66.55 65.59 66.53 1,489,506 +1.01(+1.54%)
Mar 31, 2014 64.04 65.60 64.01 65.52 2,045,276 +1.78(+2.79%)
Mar 28, 2014 63.67 64.25 63.64 63.74 866,238 +0.00(+0.00%)
Mar 27, 2014 63.34 63.85 63.33 63.74 851,260 +0.20(+0.32%)
Mar 26, 2014 63.65 64.48 63.37 63.54 1,569,108 -0.05(-0.07%)
Mar 25, 2014 64.16 64.56 63.16 63.59 1,727,861 -0.16(-0.24%)
Mar 24, 2014 63.97 64.25 63.32 63.75 1,446,981 -0.13(-0.20%)
Mar 21, 2014 64.07 64.84 63.80 63.87 1,529,625 -0.08(-0.13%)
Mar 20, 2014 64.40 64.52 63.72 63.95 1,478,762 -0.72(-1.11%)
Mar 19, 2014 64.45 65.05 64.36 64.67 960,136 +0.01(+0.01%)
Mar 18, 2014 65.16 65.47 64.63 64.67 1,196,914 -0.47(-0.73%)
Mar 17, 2014 65.56 65.97 64.95 65.14 693,124 +0.05(+0.07%)
Mar 14, 2014 65.42 65.92 65.00 65.09 973,483 -0.41(-0.63%)
Mar 13, 2014 66.36 66.75 65.18 65.50 772,680 -0.77(-1.17%)
Mar 12, 2014 66.31 66.70 66.07 66.28 671,626 -0.30(-0.45%)
Mar 11, 2014 67.56 67.77 66.51 66.58 807,236 -1.00(-1.48%)
Mar 10, 2014 67.45 68.14 67.30 67.58 1,170,915 -0.19(-0.28%)
Mar 07, 2014 67.59 68.15 67.32 67.77 1,009,452 +0.50(+0.74%)
Mar 06, 2014 66.11 67.30 65.93 67.27 758,818 +1.03(+1.55%)
Mar 05, 2014 66.04 66.36 65.75 66.24 954,400 +0.37(+0.57%)
Mar 04, 2014 65.60 66.31 65.49 65.87 872,323 +1.04(+1.60%)
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.