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

J B Hunt Transport (NQ: JBHT )

167.30 +3.10 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 5.746 5.864 5.603 5.716 1,400,669 -0.12(-2.12%)
Jan 29, 2004 5.898 5.931 5.642 5.840 4,329,740 +0.21(+3.72%)
Jan 28, 2004 6.009 6.137 5.609 5.630 4,796,937 -0.44(-7.25%)
Jan 27, 2004 6.159 6.192 5.798 6.070 3,199,953 -0.15(-2.41%)
Jan 26, 2004 6.374 6.387 6.068 6.220 1,861,882 -0.10(-1.62%)
Jan 23, 2004 6.298 6.398 6.216 6.322 1,933,688 +0.04(+0.69%)
Jan 22, 2004 6.148 6.313 6.137 6.279 2,059,808 +0.18(+2.88%)
Jan 21, 2004 6.007 6.109 5.944 6.103 1,817,004 +0.09(+1.55%)
Jan 20, 2004 6.029 6.029 5.905 6.009 1,195,609 -0.00(-0.04%)
Jan 16, 2004 6.072 6.081 5.974 6.011 631,291 +0.01(+0.14%)
Jan 15, 2004 5.981 6.131 5.905 6.003 955,562 -0.00(-0.04%)
Jan 14, 2004 6.014 6.044 5.915 6.005 927,028 -0.00(-0.03%)
Jan 13, 2004 6.092 6.094 5.944 6.007 979,244 -0.12(-1.95%)
Jan 12, 2004 6.081 6.181 6.061 6.127 985,260 +0.10(+1.62%)
Jan 09, 2004 6.218 6.220 5.961 6.029 1,231,254 -0.17(-2.77%)
Jan 08, 2004 6.137 6.226 6.103 6.200 1,144,590 +0.02(+0.39%)
Jan 07, 2004 6.103 6.244 6.040 6.177 1,650,518 +0.10(+1.57%)
Jan 06, 2004 6.055 6.120 6.050 6.081 832,669 -0.02(-0.39%)
Jan 05, 2004 6.029 6.120 6.003 6.105 1,505,616 +0.15(+2.52%)
Jan 02, 2004 5.838 6.120 5.838 5.955 1,930,466 +0.09(+1.48%)
Dec 31, 2003 5.870 5.974 5.846 5.868 932,552 +0.00(+0.04%)
Dec 30, 2003 5.866 5.909 5.844 5.866 719,837 -0.04(-0.63%)
Dec 29, 2003 5.914 5.929 5.814 5.903 1,324,447 +0.04(+0.63%)
Dec 26, 2003 5.907 5.929 5.855 5.866 523,317 +0.01(+0.11%)
Dec 24, 2003 5.898 5.929 5.825 5.859 505,778 -0.02(-0.41%)
Dec 23, 2003 5.701 5.896 5.649 5.883 1,743,649 -0.03(-0.51%)
Dec 22, 2003 5.916 5.938 5.857 5.914 913,547 -0.00(-0.04%)
Dec 19, 2003 5.759 5.931 5.701 5.916 1,668,626 +0.14(+2.37%)
Dec 18, 2003 5.790 5.838 5.735 5.779 1,020,636 +0.07(+1.26%)
Dec 17, 2003 5.677 5.781 5.568 5.707 1,705,661 +0.12(+2.18%)
Dec 16, 2003 5.753 5.764 5.586 5.586 991,078 -0.12(-2.06%)
Dec 15, 2003 5.822 5.855 5.677 5.703 899,676 -0.03(-0.57%)
Dec 12, 2003 5.777 5.796 5.690 5.735 947,332 +0.01(+0.19%)
Dec 11, 2003 5.709 5.807 5.620 5.725 947,742 +0.07(+1.31%)
Dec 10, 2003 5.894 5.901 5.649 5.651 1,513,335 -0.18(-3.09%)
Dec 09, 2003 5.868 5.920 5.816 5.831 870,990 -0.07(-1.14%)
Dec 08, 2003 5.768 5.898 5.746 5.898 1,301,216 +0.13(+2.26%)
Dec 05, 2003 5.935 5.935 5.755 5.768 1,374,191 -0.11(-1.88%)
Dec 04, 2003 5.924 5.931 5.844 5.879 1,749,767 +0.01(+0.11%)
Dec 03, 2003 5.740 5.935 5.699 5.872 1,695,949 +0.17(+2.93%)
Dec 02, 2003 5.740 5.803 5.679 5.705 758,403 -0.08(-1.43%)
Dec 01, 2003 5.742 5.788 5.664 5.788 803,730 +0.08(+1.37%)
Nov 28, 2003 5.701 5.755 5.670 5.709 241,961 +0.04(+0.69%)
Nov 26, 2003 5.655 5.762 5.625 5.670 1,249,321 +0.04(+0.69%)
Nov 25, 2003 5.507 5.642 5.507 5.631 761,418 +0.08(+1.41%)
Nov 24, 2003 5.440 5.562 5.394 5.553 1,346,053 +0.16(+2.98%)
Nov 21, 2003 5.399 5.473 5.362 5.392 717,823 -0.01(-0.12%)
Nov 20, 2003 5.386 5.479 5.342 5.399 1,188,866 +0.00(+0.04%)
Nov 19, 2003 5.366 5.420 5.310 5.397 810,250 +0.03(+0.61%)
Nov 18, 2003 5.618 5.625 5.355 5.364 1,973,586 -0.28(-4.93%)
Nov 17, 2003 5.779 5.788 5.562 5.642 1,605,550 -0.13(-2.22%)
Nov 14, 2003 5.820 5.864 5.753 5.770 1,169,043 -0.04(-0.71%)
Nov 13, 2003 5.909 5.931 5.801 5.812 1,070,992 -0.11(-1.83%)
Nov 12, 2003 5.796 5.948 5.781 5.920 1,202,049 +0.08(+1.41%)
Nov 11, 2003 5.909 5.938 5.772 5.838 1,593,488 -0.04(-0.63%)
Nov 10, 2003 5.966 5.966 5.831 5.875 2,439,381 +0.02(+0.26%)
Nov 07, 2003 5.794 5.890 5.764 5.859 2,337,325 +0.10(+1.77%)
Nov 06, 2003 5.538 5.762 5.488 5.757 1,760,683 +0.25(+4.54%)
Nov 05, 2003 5.590 5.631 5.453 5.507 1,582,163 -0.14(-2.46%)
Nov 04, 2003 5.616 5.659 5.612 5.646 920,216 +0.03(+0.50%)
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.