Skip to main content

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 (%)
Mar 31, 2014 64.04 65.60 64.01 65.52 2,045,322 +1.78(+2.79%)
Mar 28, 2014 63.67 64.24 63.63 63.74 866,257 +0.00(+0.00%)
Mar 27, 2014 63.34 63.84 63.32 63.74 851,279 +0.20(+0.32%)
Mar 26, 2014 63.65 64.48 63.37 63.54 1,569,144 -0.05(-0.07%)
Mar 25, 2014 64.16 64.56 63.16 63.59 1,727,900 -0.16(-0.24%)
Mar 24, 2014 63.97 64.24 63.32 63.74 1,447,014 -0.13(-0.20%)
Mar 21, 2014 64.07 64.84 63.80 63.87 1,529,659 -0.08(-0.13%)
Mar 20, 2014 64.40 64.52 63.72 63.95 1,478,795 -0.72(-1.11%)
Mar 19, 2014 64.45 65.05 64.35 64.67 960,158 +0.01(+0.01%)
Mar 18, 2014 65.16 65.47 64.63 64.66 1,196,940 -0.47(-0.73%)
Mar 17, 2014 65.56 65.97 64.95 65.14 693,140 +0.05(+0.07%)
Mar 14, 2014 65.42 65.92 65.00 65.09 973,505 -0.41(-0.63%)
Mar 13, 2014 66.36 66.75 65.18 65.50 772,697 -0.77(-1.17%)
Mar 12, 2014 66.30 66.70 66.07 66.28 671,641 -0.30(-0.45%)
Mar 11, 2014 67.56 67.76 66.51 66.58 807,255 -1.00(-1.48%)
Mar 10, 2014 67.45 68.13 67.30 67.58 1,170,941 -0.19(-0.28%)
Mar 07, 2014 67.59 68.15 67.31 67.77 1,009,474 +0.50(+0.74%)
Mar 06, 2014 66.11 67.30 65.93 67.27 758,835 +1.03(+1.55%)
Mar 05, 2014 66.04 66.36 65.75 66.24 954,421 +0.37(+0.57%)
Mar 04, 2014 65.60 66.31 65.49 65.87 872,343 +1.04(+1.60%)
Mar 03, 2014 64.97 65.19 64.57 64.83 902,996 -0.65(-0.99%)
Feb 28, 2014 64.70 66.06 64.69 65.47 1,337,755 +0.67(+1.04%)
Feb 27, 2014 64.80 65.09 64.49 64.80 1,040,908 +0.02(+0.03%)
Feb 26, 2014 65.73 65.94 64.73 64.78 1,319,619 -0.66(-1.00%)
Feb 25, 2014 65.39 65.67 64.65 65.44 694,905 +0.16(+0.25%)
Feb 24, 2014 65.99 66.21 65.27 65.27 649,623 -0.32(-0.49%)
Feb 21, 2014 65.26 66.00 65.17 65.59 809,407 +0.32(+0.49%)
Feb 20, 2014 65.14 65.46 64.44 65.27 685,358 +0.21(+0.32%)
Feb 19, 2014 67.02 67.02 65.01 65.06 787,975 -0.81(-1.23%)
Feb 18, 2014 66.19 66.61 65.57 65.88 1,052,055 -0.43(-0.65%)
Feb 14, 2014 66.70 66.30 66.30 66.30 937,308 -0.59(-0.89%)
Feb 13, 2014 66.34 67.09 66.21 66.90 605,288 +0.16(+0.25%)
Feb 12, 2014 66.77 67.03 65.84 66.73 1,152,338 +0.01(+0.01%)
Feb 11, 2014 66.44 67.17 66.10 66.72 817,740 +0.20(+0.30%)
Feb 10, 2014 66.25 66.91 66.21 66.52 769,085 -0.64(-0.95%)
Feb 07, 2014 67.35 67.75 66.89 67.16 641,111 -0.19(-0.28%)
Feb 06, 2014 66.88 67.77 66.49 67.35 611,189 +0.59(+0.88%)
Feb 05, 2014 66.10 66.95 65.77 66.76 1,062,336 +0.35(+0.53%)
Feb 04, 2014 66.09 66.57 65.52 66.40 831,705 +0.63(+0.95%)
Feb 03, 2014 68.38 68.68 65.67 65.78 1,201,956 -2.41(-3.53%)
Jan 31, 2014 67.83 68.66 67.46 68.18 592,001 -0.42(-0.61%)
Jan 30, 2014 68.09 69.04 67.69 68.60 607,755 +1.12(+1.66%)
Jan 29, 2014 67.46 68.07 66.93 67.49 1,125,192 -0.41(-0.60%)
Jan 28, 2014 67.66 68.93 67.32 67.89 762,947 -0.02(-0.03%)
Jan 27, 2014 69.43 69.45 67.74 67.91 1,199,289 -1.41(-2.03%)
Jan 24, 2014 71.09 71.22 69.32 69.32 983,203 -1.99(-2.79%)
Jan 23, 2014 70.96 71.93 70.50 71.31 1,210,173 -0.73(-1.01%)
Jan 22, 2014 72.58 72.58 71.48 72.04 986,408 +0.21(+0.29%)
Jan 21, 2014 71.86 72.29 71.28 71.83 1,451,327 +1.34(+1.89%)
Jan 17, 2014 70.37 70.49 70.49 70.49 963,760 -0.84(-1.17%)
Jan 16, 2014 71.76 71.77 71.06 71.33 505,294 -0.61(-0.85%)
Jan 15, 2014 71.23 72.24 71.05 71.94 586,095 +0.71(+0.99%)
Jan 14, 2014 71.00 71.55 70.87 71.23 689,463 +0.55(+0.77%)
Jan 13, 2014 71.93 72.02 70.59 70.68 828,875 -1.30(-1.80%)
Jan 10, 2014 70.71 72.01 70.47 71.98 963,908 +1.59(+2.26%)
Jan 09, 2014 70.07 70.41 69.71 70.39 1,177,331 +0.30(+0.43%)
Jan 08, 2014 70.21 70.41 69.57 70.09 530,309 -0.14(-0.19%)
Jan 07, 2014 70.13 70.61 69.78 70.23 493,316 +0.62(+0.89%)
Jan 06, 2014 70.57 70.80 69.47 69.61 694,800 -0.61(-0.87%)
Jan 03, 2014 69.84 70.35 69.59 70.22 580,938 +0.63(+0.90%)
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.