Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

162.57 +0.41 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.866 6.046 5.833 5.946 1,055,426 +0.10(+1.63%)
Feb 26, 2004 5.716 5.868 5.675 5.851 1,378,084 +0.13(+2.32%)
Feb 25, 2004 5.681 5.775 5.638 5.718 732,539 +0.05(+0.96%)
Feb 24, 2004 5.547 5.699 5.494 5.664 1,572,784 +0.14(+2.60%)
Feb 23, 2004 5.719 5.768 5.507 5.521 1,689,695 -0.19(-3.38%)
Feb 20, 2004 5.792 5.812 5.638 5.714 1,316,406 -0.08(-1.46%)
Feb 19, 2004 5.942 5.972 5.799 5.799 1,440,222 -0.10(-1.69%)
Feb 18, 2004 5.931 5.996 5.877 5.899 1,300,987 -0.03(-0.55%)
Feb 17, 2004 5.975 6.007 5.920 5.931 2,155,040 -0.17(-2.71%)
Feb 13, 2004 6.107 6.205 6.083 6.096 2,185,649 -0.00(-0.04%)
Feb 12, 2004 6.005 6.170 6.005 6.098 1,723,986 +0.11(+1.89%)
Feb 11, 2004 5.892 5.994 5.868 5.985 1,111,581 +0.11(+1.89%)
Feb 10, 2004 5.959 5.959 5.823 5.875 1,651,492 -0.06(-1.02%)
Feb 09, 2004 5.914 5.975 5.862 5.935 1,133,214 -0.00(-0.04%)
Feb 06, 2004 5.809 5.938 5.707 5.938 1,312,264 +0.13(+2.32%)
Feb 05, 2004 5.594 5.809 5.594 5.803 1,675,657 +0.19(+3.41%)
Feb 04, 2004 5.723 5.773 5.597 5.612 910,207 -0.08(-1.41%)
Feb 03, 2004 5.703 5.831 5.673 5.692 1,025,278 -0.05(-0.95%)
Feb 02, 2004 5.714 5.870 5.677 5.746 1,845,040 +0.03(+0.53%)
Jan 30, 2004 5.746 5.864 5.603 5.716 1,400,638 -0.12(-2.12%)
Jan 29, 2004 5.899 5.931 5.642 5.840 4,329,643 +0.21(+3.72%)
Jan 28, 2004 6.009 6.138 5.610 5.630 4,796,830 -0.44(-7.25%)
Jan 27, 2004 6.159 6.192 5.799 6.070 3,199,881 -0.15(-2.41%)
Jan 26, 2004 6.374 6.387 6.068 6.220 1,861,841 -0.10(-1.62%)
Jan 23, 2004 6.298 6.398 6.216 6.322 1,933,645 +0.04(+0.69%)
Jan 22, 2004 6.148 6.314 6.138 6.279 2,059,762 +0.18(+2.88%)
Jan 21, 2004 6.007 6.109 5.944 6.103 1,816,963 +0.09(+1.55%)
Jan 20, 2004 6.029 6.029 5.905 6.009 1,195,582 -0.00(-0.04%)
Jan 16, 2004 6.072 6.081 5.975 6.012 631,276 +0.01(+0.14%)
Jan 15, 2004 5.981 6.131 5.905 6.003 955,541 -0.00(-0.04%)
Jan 14, 2004 6.014 6.044 5.915 6.005 927,008 -0.00(-0.03%)
Jan 13, 2004 6.092 6.094 5.944 6.007 979,222 -0.12(-1.95%)
Jan 12, 2004 6.081 6.181 6.061 6.127 985,238 +0.10(+1.62%)
Jan 09, 2004 6.218 6.220 5.962 6.029 1,231,227 -0.17(-2.77%)
Jan 08, 2004 6.138 6.227 6.103 6.201 1,144,565 +0.02(+0.39%)
Jan 07, 2004 6.103 6.244 6.040 6.177 1,650,481 +0.10(+1.57%)
Jan 06, 2004 6.055 6.120 6.050 6.081 832,650 -0.02(-0.39%)
Jan 05, 2004 6.029 6.120 6.003 6.105 1,505,582 +0.15(+2.52%)
Jan 02, 2004 5.838 6.120 5.838 5.955 1,930,423 +0.09(+1.48%)
Dec 31, 2003 5.870 5.975 5.846 5.868 932,531 +0.00(+0.04%)
Dec 30, 2003 5.866 5.909 5.844 5.866 719,821 -0.04(-0.63%)
Dec 29, 2003 5.914 5.929 5.814 5.903 1,324,418 +0.04(+0.63%)
Dec 26, 2003 5.907 5.929 5.855 5.866 523,306 +0.01(+0.11%)
Dec 24, 2003 5.899 5.929 5.825 5.859 505,767 -0.02(-0.41%)
Dec 23, 2003 5.701 5.896 5.649 5.883 1,743,610 -0.03(-0.51%)
Dec 22, 2003 5.916 5.938 5.857 5.914 913,526 -0.00(-0.04%)
Dec 19, 2003 5.760 5.931 5.701 5.916 1,668,589 +0.14(+2.37%)
Dec 18, 2003 5.790 5.838 5.736 5.779 1,020,613 +0.07(+1.26%)
Dec 17, 2003 5.677 5.781 5.568 5.707 1,705,623 +0.12(+2.18%)
Dec 16, 2003 5.753 5.764 5.586 5.586 991,056 -0.12(-2.06%)
Dec 15, 2003 5.823 5.855 5.677 5.703 899,655 -0.03(-0.57%)
Dec 12, 2003 5.777 5.796 5.690 5.736 947,311 +0.01(+0.19%)
Dec 11, 2003 5.710 5.807 5.620 5.725 947,720 +0.07(+1.31%)
Dec 10, 2003 5.894 5.901 5.649 5.651 1,513,301 -0.18(-3.09%)
Dec 09, 2003 5.868 5.920 5.816 5.831 870,971 -0.07(-1.14%)
Dec 08, 2003 5.768 5.899 5.746 5.899 1,301,187 +0.13(+2.26%)
Dec 05, 2003 5.935 5.935 5.755 5.768 1,374,160 -0.11(-1.88%)
Dec 04, 2003 5.925 5.931 5.844 5.879 1,749,727 +0.01(+0.11%)
Dec 03, 2003 5.740 5.935 5.699 5.872 1,695,911 +0.17(+2.93%)
Dec 02, 2003 5.740 5.803 5.679 5.705 758,386 -0.08(-1.43%)
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.