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

J B Hunt Transport (NQ: JBHT )

162.01 -1.73 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2003 5.742 5.788 5.664 5.788 803,712 +0.08(+1.37%)
Nov 28, 2003 5.701 5.755 5.670 5.710 241,956 +0.04(+0.69%)
Nov 26, 2003 5.655 5.762 5.625 5.670 1,249,293 +0.04(+0.69%)
Nov 25, 2003 5.507 5.642 5.507 5.631 761,400 +0.08(+1.41%)
Nov 24, 2003 5.440 5.562 5.395 5.553 1,346,023 +0.16(+2.98%)
Nov 21, 2003 5.399 5.473 5.362 5.392 717,807 -0.01(-0.12%)
Nov 20, 2003 5.386 5.479 5.342 5.399 1,188,839 +0.00(+0.04%)
Nov 19, 2003 5.366 5.421 5.310 5.397 810,232 +0.03(+0.61%)
Nov 18, 2003 5.618 5.625 5.355 5.364 1,973,542 -0.28(-4.93%)
Nov 17, 2003 5.779 5.788 5.562 5.642 1,605,514 -0.13(-2.22%)
Nov 14, 2003 5.820 5.864 5.753 5.770 1,169,017 -0.04(-0.71%)
Nov 13, 2003 5.909 5.932 5.801 5.812 1,070,968 -0.11(-1.83%)
Nov 12, 2003 5.796 5.949 5.781 5.920 1,202,022 +0.08(+1.41%)
Nov 11, 2003 5.909 5.938 5.773 5.838 1,593,452 -0.04(-0.63%)
Nov 10, 2003 5.966 5.966 5.831 5.875 2,439,327 +0.02(+0.26%)
Nov 07, 2003 5.794 5.890 5.764 5.859 2,337,273 +0.10(+1.77%)
Nov 06, 2003 5.538 5.762 5.488 5.757 1,760,643 +0.25(+4.54%)
Nov 05, 2003 5.590 5.631 5.453 5.507 1,582,127 -0.14(-2.46%)
Nov 04, 2003 5.616 5.660 5.612 5.647 920,196 +0.03(+0.50%)
Nov 03, 2003 5.564 5.633 5.514 5.618 1,076,130 +0.10(+1.89%)
Oct 31, 2003 5.670 5.670 5.492 5.514 949,697 -0.11(-1.93%)
Oct 30, 2003 5.625 5.712 5.616 5.623 1,333,692 -0.00(-0.04%)
Oct 29, 2003 5.473 5.649 5.464 5.625 1,653,501 +0.10(+1.73%)
Oct 28, 2003 5.505 5.540 5.453 5.529 1,288,472 +0.07(+1.19%)
Oct 27, 2003 5.366 5.573 5.288 5.464 2,141,002 +0.04(+0.80%)
Oct 24, 2003 5.353 5.436 5.297 5.421 2,375,055 +0.12(+2.25%)
Oct 23, 2003 5.301 5.349 5.214 5.301 1,378,544 -0.02(-0.37%)
Oct 22, 2003 5.418 5.421 5.290 5.321 1,255,649 -0.10(-1.80%)
Oct 21, 2003 5.397 5.455 5.340 5.418 3,177,161 +0.10(+1.80%)
Oct 20, 2003 5.264 5.377 5.216 5.323 2,312,275 +0.13(+2.55%)
Oct 17, 2003 5.431 5.431 5.160 5.190 5,541,663 -0.24(-4.44%)
Oct 16, 2003 5.668 5.688 5.436 5.431 4,040,232 -0.28(-4.83%)
Oct 15, 2003 5.779 5.866 5.644 5.707 4,534,582 -0.07(-1.24%)
Oct 14, 2003 6.198 6.198 5.760 5.779 6,214,791 -0.35(-5.74%)
Oct 13, 2003 6.122 6.177 5.975 6.131 1,166,649 +0.08(+1.33%)
Oct 10, 2003 6.209 6.211 6.051 6.051 740,969 -0.12(-1.94%)
Oct 09, 2003 6.144 6.244 6.125 6.170 1,170,490 +0.09(+1.46%)
Oct 08, 2003 6.125 6.168 6.070 6.081 977,975 -0.04(-0.71%)
Oct 07, 2003 6.048 6.157 5.994 6.125 1,163,567 +0.10(+1.59%)
Oct 06, 2003 5.886 6.088 5.866 6.029 1,097,858 +0.05(+0.87%)
Oct 03, 2003 5.872 6.046 5.836 5.977 1,427,742 +0.16(+2.80%)
Oct 02, 2003 5.823 5.833 5.681 5.814 1,222,263 +0.03(+0.60%)
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.