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 (%)
Oct 31, 2008 23.76 24.62 23.27 24.10 2,427,341 +0.43(+1.83%)
Oct 30, 2008 23.72 23.99 22.99 23.67 2,427,056 +0.60(+2.61%)
Oct 29, 2008 22.10 24.22 21.65 23.07 3,306,972 +1.07(+4.86%)
Oct 28, 2008 21.16 22.03 19.60 22.00 2,822,894 +1.31(+6.35%)
Oct 27, 2008 20.52 21.46 19.93 20.69 2,134,539 -0.29(-1.37%)
Oct 24, 2008 20.14 21.39 19.76 20.98 2,895,048 -0.69(-3.17%)
Oct 23, 2008 22.14 22.65 20.67 21.66 2,904,767 -0.70(-3.11%)
Oct 22, 2008 23.58 23.99 21.78 22.36 2,708,246 -1.58(-6.59%)
Oct 21, 2008 24.26 25.08 23.67 23.93 3,339,708 -1.38(-5.46%)
Oct 20, 2008 24.60 25.66 24.22 25.32 1,954,559 +1.07(+4.41%)
Oct 17, 2008 24.65 27.00 24.02 24.25 4,227,212 -1.56(-6.04%)
Oct 16, 2008 25.33 26.95 23.99 25.81 4,807,867 +0.38(+1.50%)
Oct 15, 2008 26.72 26.72 25.20 25.43 4,959,235 -1.31(-4.88%)
Oct 14, 2008 26.27 28.52 25.91 26.73 9,487,633 +2.36(+9.67%)
Oct 13, 2008 24.19 24.60 23.56 24.37 2,533,202 +0.89(+3.79%)
Oct 10, 2008 20.93 24.15 19.90 23.48 4,375,125 +1.42(+6.46%)
Oct 09, 2008 24.16 24.59 21.79 22.06 4,115,118 -1.66(-7.00%)
Oct 08, 2008 21.70 24.58 21.12 23.72 6,032,867 +1.09(+4.79%)
Oct 07, 2008 22.83 24.86 22.54 22.64 3,669,697 -1.26(-5.29%)
Oct 06, 2008 23.78 24.04 21.97 23.90 8,215,690 -0.53(-2.19%)
Oct 03, 2008 24.81 25.54 24.09 24.43 3,765,549 -0.14(-0.59%)
Oct 02, 2008 27.22 27.37 24.08 24.58 5,802,671 -3.70(-13.07%)
Oct 01, 2008 28.08 28.56 27.70 28.27 2,700,683 -0.02(-0.06%)
Sep 30, 2008 27.08 28.36 26.10 28.29 4,457,282 +1.80(+6.78%)
Sep 29, 2008 28.17 28.70 25.97 26.49 4,423,448 -2.22(-7.74%)
Sep 26, 2008 27.99 28.78 27.35 28.72 3,828,659 +0.29(+1.01%)
Sep 25, 2008 28.48 28.80 27.92 28.43 2,200,913 -0.14(-0.50%)
Sep 24, 2008 29.61 29.61 27.89 28.57 2,842,273 -0.38(-1.32%)
Sep 23, 2008 29.47 30.07 28.61 28.95 2,403,930 -0.58(-1.95%)
Sep 22, 2008 30.59 30.69 29.33 29.53 2,677,362 -1.27(-4.13%)
Sep 19, 2008 32.01 33.39 30.44 30.80 4,499,870 -0.07(-0.22%)
Sep 18, 2008 30.50 30.87 28.91 30.87 4,620,028 +0.75(+2.51%)
Sep 17, 2008 31.63 32.50 29.59 30.11 3,961,215 -1.99(-6.21%)
Sep 16, 2008 32.28 32.70 31.52 32.11 3,937,192 -0.64(-1.94%)
Sep 15, 2008 30.61 33.62 30.61 32.74 4,573,692 +0.58(+1.79%)
Sep 12, 2008 31.63 32.26 31.16 32.17 1,724,669 +0.18(+0.56%)
Sep 11, 2008 31.00 32.16 30.56 31.99 2,496,211 +0.72(+2.30%)
Sep 10, 2008 31.24 31.57 30.19 31.27 3,776,693 +0.21(+0.68%)
Sep 09, 2008 31.73 31.95 30.82 31.06 3,438,154 -0.72(-2.27%)
Sep 08, 2008 32.55 33.31 31.06 31.78 2,788,473 +0.33(+1.05%)
Sep 05, 2008 31.15 31.58 30.67 31.45 3,483,220 -0.05(-0.16%)
Sep 04, 2008 31.17 31.85 30.76 31.50 3,362,222 -0.03(-0.08%)
Sep 03, 2008 30.98 32.06 30.95 31.52 3,237,049 +0.41(+1.31%)
Sep 02, 2008 31.56 32.77 30.98 31.11 2,406,580 +0.21(+0.69%)
Aug 29, 2008 30.61 31.27 30.44 30.90 1,943,817 +0.03(+0.11%)
Aug 28, 2008 30.02 31.04 29.93 30.87 2,417,535 +1.06(+3.56%)
Aug 27, 2008 29.93 30.32 29.67 29.81 1,854,003 -0.31(-1.01%)
Aug 26, 2008 29.68 30.22 29.67 30.11 2,730,194 -0.07(-0.22%)
Aug 25, 2008 30.79 31.12 29.94 30.18 1,812,529 -1.08(-3.44%)
Aug 22, 2008 30.08 31.30 29.97 31.26 2,429,922 +1.42(+4.77%)
Aug 21, 2008 30.10 30.41 29.25 29.83 4,543,185 -0.67(-2.20%)
Aug 20, 2008 31.29 31.29 29.79 30.50 3,715,213 -0.76(-2.44%)
Aug 19, 2008 32.56 32.56 30.99 31.27 3,252,541 -1.48(-4.53%)
Aug 18, 2008 33.60 33.68 32.29 32.75 3,296,105 -0.70(-2.10%)
Aug 15, 2008 32.92 33.73 32.92 33.45 2,161,643 +0.53(+1.60%)
Aug 14, 2008 32.50 33.10 32.37 32.93 2,667,476 +0.36(+1.12%)
Aug 13, 2008 32.40 33.00 31.90 32.56 2,595,698 -0.23(-0.70%)
Aug 12, 2008 33.01 33.82 32.13 32.79 3,852,570 -0.44(-1.33%)
Aug 11, 2008 33.70 34.12 33.04 33.23 3,474,362 -0.64(-1.88%)
Aug 08, 2008 32.22 33.97 31.95 33.87 2,716,406 +1.68(+5.21%)
Aug 07, 2008 32.56 32.91 32.03 32.19 2,105,242 -0.75(-2.27%)
Aug 06, 2008 32.84 33.19 32.25 32.94 2,120,861 -0.03(-0.10%)
Aug 05, 2008 31.23 32.99 30.68 32.97 4,093,012 +2.26(+7.37%)
Aug 04, 2008 30.88 31.18 30.20 30.71 1,490,385 -0.11(-0.36%)
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.