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 24, 2011 40.31 40.51 39.94 40.22 702,802 +0.09(+0.22%)
May 23, 2011 40.32 40.38 39.81 40.13 390,403 -0.68(-1.67%)
May 20, 2011 40.97 41.10 40.51 40.81 588,028 -0.34(-0.82%)
May 19, 2011 41.20 41.75 40.88 41.15 643,727 -0.03(-0.06%)
May 18, 2011 40.16 41.29 40.00 41.17 792,744 +0.95(+2.36%)
May 17, 2011 40.13 40.37 39.70 40.23 808,010 -0.04(-0.11%)
May 16, 2011 40.38 40.87 40.16 40.27 918,567 -0.30(-0.74%)
May 13, 2011 40.80 41.02 40.18 40.57 545,559 -0.34(-0.82%)
May 12, 2011 40.94 41.21 40.35 40.91 968,259 -0.13(-0.32%)
May 11, 2011 41.56 41.77 41.02 41.04 954,530 -0.21(-0.52%)
May 10, 2011 41.25 41.60 41.11 41.25 509,360 +0.26(+0.63%)
May 09, 2011 41.28 41.43 40.93 41.00 1,174,420 -0.40(-0.96%)
May 06, 2011 41.50 41.93 41.14 41.40 818,740 -0.31(-0.74%)
May 05, 2011 40.97 42.30 40.97 41.71 868,207 +0.58(+1.42%)
May 04, 2011 41.35 41.66 41.06 41.12 802,158 -0.32(-0.77%)
May 03, 2011 41.55 41.78 40.80 41.44 904,996 -0.26(-0.61%)
May 02, 2011 41.73 42.63 41.48 41.70 1,205,170 -0.45(-1.07%)
Apr 29, 2011 42.60 42.60 42.08 42.15 1,129,661 -0.35(-0.83%)
Apr 28, 2011 42.37 42.90 42.32 42.50 899,028 -0.01(-0.02%)
Apr 27, 2011 42.16 42.51 41.97 42.51 846,790 +0.39(+0.92%)
Apr 26, 2011 41.73 42.43 41.73 42.12 467,737 +0.49(+1.17%)
Apr 25, 2011 41.44 41.94 41.11 41.63 537,842 -0.27(-0.65%)
Apr 21, 2011 42.00 42.19 41.73 41.91 443,695 +0.16(+0.38%)
Apr 20, 2011 41.73 42.09 41.19 41.75 1,050,009 +0.51(+1.24%)
Apr 19, 2011 41.70 41.77 41.10 41.24 1,146,419 -0.25(-0.60%)
Apr 18, 2011 42.25 42.30 41.24 41.48 1,562,868 -1.21(-2.84%)
Apr 15, 2011 42.26 42.75 42.04 42.70 1,537,495 +0.68(+1.62%)
Apr 14, 2011 40.22 42.56 40.03 42.01 4,775,516 +2.59(+6.57%)
Apr 13, 2011 39.87 39.95 39.33 39.42 1,065,100 -0.19(-0.47%)
Apr 12, 2011 39.13 39.80 39.13 39.61 949,819 +0.14(+0.36%)
Apr 11, 2011 39.13 39.64 38.90 39.47 714,137 +0.34(+0.88%)
Apr 08, 2011 40.51 40.57 39.01 39.12 1,974,783 -1.34(-3.32%)
Apr 07, 2011 40.42 40.76 40.14 40.47 581,529 +0.06(+0.15%)
Apr 06, 2011 40.51 40.76 40.07 40.41 552,018 +0.26(+0.64%)
Apr 05, 2011 40.19 40.68 39.97 40.15 687,847 -0.05(-0.13%)
Apr 04, 2011 39.77 40.32 39.77 40.20 808,475 +0.56(+1.40%)
Apr 01, 2011 40.34 40.64 39.38 39.65 1,985,759 -0.50(-1.25%)
Mar 31, 2011 39.24 40.43 39.01 40.15 1,134,070 +0.88(+2.23%)
Mar 30, 2011 38.88 39.42 38.81 39.27 1,004,395 +0.55(+1.42%)
Mar 29, 2011 38.51 38.81 38.28 38.73 503,069 +0.23(+0.60%)
Mar 28, 2011 38.65 38.83 38.32 38.50 662,701 +0.01(+0.02%)
Mar 25, 2011 38.21 38.74 37.91 38.49 703,844 +0.51(+1.35%)
Mar 24, 2011 38.04 38.24 37.75 37.98 956,654 +0.04(+0.09%)
Mar 23, 2011 38.13 38.20 37.72 37.94 972,310 -0.32(-0.83%)
Mar 22, 2011 38.46 38.59 38.17 38.26 483,292 -0.19(-0.48%)
Mar 21, 2011 38.50 38.72 38.11 38.44 512,085 +0.61(+1.61%)
Mar 18, 2011 38.30 38.41 37.59 37.83 880,381 +0.03(+0.07%)
Mar 17, 2011 38.51 38.79 37.74 37.81 1,104,324 +0.09(+0.23%)
Mar 16, 2011 37.66 38.26 37.29 37.72 1,889,715 +0.08(+0.21%)
Mar 15, 2011 36.37 37.93 36.12 37.64 957,437 -0.03(-0.07%)
Mar 14, 2011 37.51 37.78 36.91 37.67 1,147,911 -0.15(-0.40%)
Mar 11, 2011 37.56 38.09 37.32 37.82 788,599 +0.05(+0.14%)
Mar 10, 2011 37.78 38.14 37.39 37.76 838,124 -0.57(-1.50%)
Mar 09, 2011 38.19 38.81 37.98 38.34 628,291 +0.05(+0.14%)
Mar 08, 2011 37.26 38.58 37.14 38.28 794,121 +1.16(+3.12%)
Mar 07, 2011 37.72 37.74 36.58 37.13 1,321,340 -0.55(-1.45%)
Mar 04, 2011 37.97 38.25 37.46 37.67 1,153,900 -0.43(-1.14%)
Mar 03, 2011 36.68 38.22 36.68 38.11 1,187,034 +1.72(+4.74%)
Mar 02, 2011 35.85 36.59 35.68 36.38 995,221 +0.42(+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.