$84.13 +1.10 (%) J.B.Hunt Transport Services Inc - NASDAQ

Jul. 29, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBHT historical data

Date Open High Low Close Volume
7/28/201582.1583.6482.0383.03953,600
7/27/201582.0682.4481.8781.99862,322
7/24/201581.9182.4581.6782.221,223,764
7/23/201583.1883.1881.2981.691,994,779
7/22/201584.1584.5383.2083.381,213,625
7/21/201583.2384.5782.9484.311,859,087
7/20/201584.6385.0083.5383.611,042,229
7/17/201583.7986.3283.1384.692,274,903
7/16/201584.8885.6884.6484.791,286,853
7/15/201585.1585.4784.1884.60766,621
7/14/201585.7585.9884.9385.16688,150
7/13/201585.2385.9784.7585.751,010,509
7/10/201584.3485.0684.0084.62904,203
7/9/201584.0084.7083.6584.021,316,453
7/8/201582.9783.1281.8482.251,119,632
7/7/201581.9483.5281.8283.461,119,069
7/6/201581.6283.0881.2382.02789,876
7/2/201582.9183.3481.9082.111,104,620
7/1/201582.4983.5582.2682.871,750,489
6/30/201583.8884.2382.0682.0919,062,317
6/29/201583.6085.1782.9683.052,435,421
6/26/201584.0884.2583.7383.82689,609
6/25/201585.0085.3683.8383.921,066,459
6/24/201587.4787.6184.1284.971,314,814
6/23/201587.4087.6387.0887.59583,246
6/22/201587.3788.0486.7987.62536,910
6/19/201586.5587.8886.0787.06775,409
6/18/201585.3386.7084.9486.32459,363
6/17/201585.4785.4784.8885.21595,895
6/16/201585.1685.6284.8385.32392,328
6/15/201585.8385.8384.8285.44414,993
6/12/201586.5086.5985.6686.26640,001
6/11/201586.2287.4986.1086.93898,941
6/10/201586.0686.7885.7486.18717,457
6/9/201585.0985.5684.6884.85477,257
6/8/201585.8086.1384.8084.80439,335
6/5/201585.2886.3485.1686.07535,594
6/4/201585.5085.9084.9885.45728,463
6/3/201584.8986.2084.5485.52792,598
6/2/201583.4984.9083.3684.66898,691
6/1/201584.1684.4883.1683.65829,158
5/29/201583.6384.1782.9184.021,817,589
5/28/201585.4185.6184.0984.59533,668
5/27/201584.7585.5584.3585.32620,195
5/26/201584.8985.1984.1584.73888,485
5/22/201586.2186.4485.1085.24639,842
5/21/201586.6386.7185.8286.48788,003
5/20/201588.4488.6886.7386.77796,391
5/19/201589.1889.2888.4288.55386,440
5/18/201588.4089.0688.1388.97417,243
5/15/201587.8588.6587.5588.63687,729
5/14/201587.2088.3986.6887.751,024,102
5/13/201586.3786.7285.5385.82822,809
5/12/201587.0587.3986.1886.351,028,256
5/11/201587.5188.0587.2587.40680,849
5/8/201587.9988.6287.4187.43651,575
5/7/201587.0287.8886.8887.31717,954
5/6/201587.3087.7586.6987.21829,683
5/5/201588.1588.3586.9487.11477,672
5/4/201588.2589.3988.2188.29655,548
5/1/201587.5288.4287.4388.13680,350
4/30/201587.5888.2786.8687.20744,356
4/29/201589.0889.0887.7987.80570,466
4/28/201588.8189.8688.4289.13978,466
4/27/201590.9591.0089.1289.26961,513
4/24/201591.7591.7590.7590.93730,017
4/23/201591.7592.1591.1691.47799,270
4/22/201592.3992.3991.2391.78643,410
4/21/201591.9992.4491.7792.00586,496
4/20/201592.2192.2890.8491.501,322,379
4/17/201590.7590.9489.8590.181,108,883
4/16/201591.7792.2091.0291.32966,121
4/15/201592.4593.5091.5491.701,521,462
4/14/201588.7992.5088.5891.822,466,031
4/13/201587.9588.1887.5087.731,619,432
4/10/201586.7887.7386.5587.67661,611
4/9/201585.9286.5885.8486.45788,340
4/8/201584.9786.1884.7486.16746,471
4/7/201584.7285.2884.6284.69694,617
4/6/201583.7585.6883.5784.77987,107
4/2/201585.4685.8184.1384.17672,548
4/1/201585.4685.6783.9885.24628,901
3/31/201584.8785.5484.8785.40515,431
3/30/201585.3985.7685.0985.33701,544
3/27/201585.4885.5684.7184.79746,489
3/26/201585.4285.8684.7685.391,025,966
3/25/201587.9687.9685.6185.66860,877
3/24/201588.7488.8287.6987.76636,203
3/23/201589.8089.8888.8088.86781,801
3/20/201589.0390.4688.7590.011,678,416
3/19/201589.5289.9788.3388.551,410,234
3/18/201588.6989.7488.1089.26844,605
3/17/201588.8589.1488.1788.74924,697
3/16/201587.2989.3586.6289.301,005,161
3/13/201586.4186.9885.8986.76801,244
3/12/201587.4687.9086.2186.411,202,766
3/11/201584.6586.8883.9886.801,209,946
3/10/201583.8284.4882.9083.77633,089
3/9/201584.5784.8684.0284.53632,923
3/6/201584.4985.0784.0684.57602,841
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!