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 (%)
Dec 31, 2008 21.58 22.45 21.15 22.36 2,552,069 +0.76(+3.51%)
Dec 30, 2008 20.85 21.63 20.62 21.60 1,760,385 +0.60(+2.88%)
Dec 29, 2008 21.18 21.70 20.69 21.00 1,434,361 -0.28(-1.32%)
Dec 26, 2008 21.19 21.31 20.73 21.28 517,084 +0.10(+0.48%)
Dec 24, 2008 21.00 21.26 20.83 21.18 560,966 +0.25(+1.18%)
Dec 23, 2008 21.24 21.24 20.46 20.93 1,258,807 -0.17(-0.81%)
Dec 22, 2008 21.08 21.17 20.55 21.10 1,978,597 +0.07(+0.32%)
Dec 19, 2008 20.77 21.40 20.77 21.03 6,915,925 +0.31(+1.52%)
Dec 18, 2008 21.02 21.30 20.48 20.72 2,201,712 -0.94(-4.32%)
Dec 17, 2008 20.71 21.85 20.54 21.65 4,110,729 +0.81(+3.88%)
Dec 16, 2008 20.27 20.89 20.05 20.85 3,555,780 +0.82(+4.08%)
Dec 15, 2008 20.34 20.95 19.72 20.03 2,389,643 -0.31(-1.55%)
Dec 12, 2008 19.03 20.44 19.02 20.34 3,569,201 +0.74(+3.78%)
Dec 11, 2008 21.48 21.89 19.49 19.60 3,020,621 -2.20(-10.11%)
Dec 10, 2008 21.34 22.24 20.63 21.81 1,754,908 +0.60(+2.81%)
Dec 09, 2008 23.82 23.82 20.79 21.21 4,412,327 -2.93(-12.13%)
Dec 08, 2008 23.03 24.57 22.96 24.14 3,326,717 +1.64(+7.30%)
Dec 05, 2008 21.72 22.53 20.28 22.50 2,856,303 +0.32(+1.46%)
Dec 04, 2008 21.78 23.12 21.53 22.17 1,700,592 -0.03(-0.15%)
Dec 03, 2008 21.13 22.33 20.77 22.21 2,358,829 +0.78(+3.66%)
Dec 02, 2008 21.21 21.62 20.57 21.42 2,319,445 +0.61(+2.94%)
Dec 01, 2008 22.40 22.65 20.81 20.81 1,997,868 -2.18(-9.48%)
Nov 28, 2008 22.05 22.99 21.53 22.99 1,048,843 +1.07(+4.89%)
Nov 26, 2008 20.87 21.99 20.75 21.92 2,418,293 +0.55(+2.59%)
Nov 25, 2008 21.53 21.75 20.17 21.36 5,869,672 +0.02(+0.08%)
Nov 24, 2008 20.51 21.70 20.19 21.35 3,399,183 +1.10(+5.42%)
Nov 21, 2008 19.11 20.27 18.43 20.25 2,682,167 +1.32(+6.97%)
Nov 20, 2008 19.12 20.18 17.81 18.93 5,246,905 +0.09(+0.50%)
Nov 19, 2008 20.56 21.01 18.83 18.84 2,866,385 -1.74(-8.48%)
Nov 18, 2008 20.49 20.94 19.95 20.58 2,741,529 +0.24(+1.17%)
Nov 17, 2008 20.73 20.90 19.96 20.34 3,047,415 -0.69(-3.28%)
Nov 14, 2008 22.52 22.82 20.93 21.03 3,149,773 -1.91(-8.31%)
Nov 13, 2008 21.07 22.94 20.30 22.94 3,777,501 +2.03(+9.73%)
Nov 12, 2008 22.08 22.45 20.84 20.90 2,852,521 -0.58(-2.69%)
Nov 11, 2008 22.05 22.36 20.86 21.48 2,067,160 -0.92(-4.09%)
Nov 10, 2008 22.98 23.00 22.14 22.40 1,257,473 -0.13(-0.56%)
Nov 07, 2008 21.98 22.54 21.44 22.53 1,535,381 +0.78(+3.59%)
Nov 06, 2008 22.59 22.65 21.57 21.75 2,044,005 -1.14(-4.96%)
Nov 05, 2008 24.49 24.69 22.72 22.88 1,752,390 -1.88(-7.60%)
Nov 04, 2008 24.39 24.87 23.85 24.76 1,945,322 +0.47(+1.95%)
Nov 03, 2008 24.31 24.63 23.21 24.29 2,972,402 +0.19(+0.77%)
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%)
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.