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 (%)
Nov 30, 2012 53.61 53.76 52.82 53.27 1,115,593 -0.35(-0.65%)
Nov 29, 2012 53.76 53.76 53.10 53.62 927,572 +0.07(+0.13%)
Nov 28, 2012 53.44 53.94 52.98 53.55 1,037,102 -0.22(-0.42%)
Nov 27, 2012 53.46 54.19 53.07 53.77 678,986 +0.14(+0.25%)
Nov 26, 2012 52.98 53.76 52.86 53.64 843,253 +0.21(+0.39%)
Nov 23, 2012 53.38 53.57 52.82 53.43 278,852 +0.40(+0.76%)
Nov 21, 2012 53.12 53.12 52.04 53.03 1,220,568 -0.21(-0.40%)
Nov 20, 2012 53.10 53.84 53.10 53.24 967,842 -0.20(-0.37%)
Nov 19, 2012 53.57 54.10 53.08 53.44 1,034,089 +0.29(+0.54%)
Nov 16, 2012 52.93 53.47 52.11 53.15 1,125,589 +0.20(+0.37%)
Nov 15, 2012 53.20 53.80 52.64 52.96 1,315,398 -0.49(-0.92%)
Nov 14, 2012 53.94 54.26 53.02 53.45 2,097,769 -0.32(-0.60%)
Nov 13, 2012 53.33 54.20 53.27 53.77 942,252 +0.10(+0.18%)
Nov 12, 2012 52.45 53.79 52.30 53.67 1,025,305 +1.23(+2.35%)
Nov 09, 2012 52.18 52.80 51.81 52.44 599,859 +0.05(+0.10%)
Nov 08, 2012 53.21 53.32 52.20 52.39 781,795 -0.76(-1.43%)
Nov 07, 2012 52.88 53.54 52.67 53.15 1,073,420 -0.40(-0.75%)
Nov 06, 2012 52.72 54.24 52.54 53.55 1,287,594 +0.96(+1.82%)
Nov 05, 2012 52.43 52.76 51.96 52.59 633,510 +0.21(+0.41%)
Nov 02, 2012 52.73 52.86 52.38 52.38 1,219,798 -0.01(-0.02%)
Nov 01, 2012 52.07 52.65 51.82 52.39 1,533,250 -0.09(-0.17%)
Oct 31, 2012 51.39 52.54 49.71 52.48 1,518,810 +1.38(+2.69%)
Oct 26, 2012 50.97 51.10 51.10 51.10 923,516 -0.11(-0.21%)
Oct 25, 2012 51.22 51.29 50.55 51.21 715,280 +0.32(+0.63%)
Oct 24, 2012 51.77 51.89 50.79 50.88 827,364 -0.76(-1.47%)
Oct 23, 2012 51.25 51.98 50.90 51.64 755,666 +0.39(+0.77%)
Oct 19, 2012 51.74 52.08 51.07 51.25 693,263 -0.80(-1.55%)
Oct 18, 2012 52.39 52.65 51.91 52.06 855,956 -0.48(-0.92%)
Oct 17, 2012 52.31 52.66 52.12 52.54 861,859 +0.28(+0.53%)
Oct 16, 2012 52.28 52.67 51.84 52.26 916,386 +0.02(+0.03%)
Oct 15, 2012 52.03 52.56 51.44 52.24 1,058,430 +0.06(+0.12%)
Oct 12, 2012 51.85 53.16 51.42 52.18 4,464,363 +3.20(+6.53%)
Oct 11, 2012 49.31 49.70 48.78 48.98 1,255,758 +0.15(+0.31%)
Oct 10, 2012 49.04 49.40 48.61 48.83 1,777,967 -0.08(-0.16%)
Oct 09, 2012 49.42 49.72 48.74 48.91 1,134,579 -0.48(-0.98%)
Oct 08, 2012 48.96 49.49 48.84 49.39 1,105,568 +0.04(+0.09%)
Oct 05, 2012 48.86 49.61 48.78 49.35 1,458,822 +0.84(+1.73%)
Oct 04, 2012 48.01 48.52 47.73 48.51 1,171,433 +0.63(+1.31%)
Oct 03, 2012 46.78 47.96 46.46 47.88 1,378,901 +1.30(+2.78%)
Oct 02, 2012 46.71 46.75 46.26 46.59 730,720 +0.07(+0.15%)
Oct 01, 2012 46.43 47.23 46.01 46.51 1,237,419 -0.01(-0.02%)
Sep 28, 2012 47.07 47.14 46.37 46.52 1,325,801 -0.81(-1.72%)
Sep 27, 2012 46.89 47.44 46.54 47.34 948,664 +0.52(+1.11%)
Sep 26, 2012 45.91 46.96 45.66 46.82 1,335,631 +1.05(+2.29%)
Sep 25, 2012 46.39 46.96 45.65 45.77 1,093,988 -0.62(-1.33%)
Sep 24, 2012 45.45 46.49 45.45 46.39 919,441 +0.76(+1.67%)
Sep 21, 2012 46.33 46.50 45.61 45.63 1,422,960 -0.28(-0.60%)
Sep 20, 2012 45.87 45.98 45.20 45.91 1,203,813 -0.27(-0.58%)
Sep 19, 2012 45.98 46.58 45.63 46.17 636,374 +0.09(+0.19%)
Sep 18, 2012 46.24 46.36 45.81 46.08 1,061,440 -0.34(-0.73%)
Sep 17, 2012 46.56 46.92 46.35 46.42 873,703 -0.37(-0.78%)
Sep 14, 2012 45.78 47.34 45.59 46.79 1,822,538 -0.16(-0.33%)
Sep 13, 2012 47.27 47.52 46.85 46.95 1,233,594 -0.42(-0.88%)
Sep 12, 2012 46.90 47.52 46.37 47.36 2,102,068 +0.97(+2.08%)
Sep 11, 2012 46.54 47.13 46.38 46.40 972,373 -0.23(-0.50%)
Sep 10, 2012 46.21 46.80 45.98 46.63 1,240,983 +0.46(+0.99%)
Sep 07, 2012 46.56 46.67 46.08 46.17 1,406,651 -0.36(-0.77%)
Sep 06, 2012 46.05 47.00 46.04 46.53 1,484,632 +0.58(+1.26%)
Sep 05, 2012 46.96 47.12 45.90 45.95 1,477,941 -1.20(-2.54%)
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.