$81.27 +0.34 (%) J.B.Hunt Transport Services Inc - NASDAQ

Jul. 1, 2016 | 01:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBHT historical data

Date Open High Low Close Volume
6/30/201680.1280.9379.0280.93905,471
6/29/201679.0880.2777.6479.80550,230
6/28/201677.5078.3776.9778.26714,153
6/27/201678.8678.8675.7176.921,303,306
6/24/201678.0679.5477.7178.25991,425
6/23/201680.4480.7579.8980.75420,319
6/22/201680.0080.0178.9779.61672,317
6/21/201677.6880.8277.4580.131,116,917
6/20/201680.5181.6880.5180.91629,411
6/17/201679.3780.2679.0779.82682,190
6/16/201679.4779.5178.1479.33845,933
6/15/201679.6980.9579.3480.11666,004
6/14/201680.3380.5978.6379.23747,695
6/13/201680.9881.2279.7980.41648,286
6/10/201680.5881.6479.9780.96769,208
6/9/201682.7082.9280.8681.73588,373
6/8/201683.1483.8083.0583.20521,597
6/7/201682.4983.5282.4782.97478,508
6/6/201682.3082.7581.9082.57578,527
6/3/201681.6882.0980.1482.01500,942
6/2/201681.7482.5480.8681.90523,817
6/1/201682.4682.4880.4482.19330,717
5/31/201682.0882.9282.0882.72627,967
5/27/201681.6382.3681.4982.14314,743
5/26/201681.4681.8780.6881.35452,779
5/25/201680.9081.7180.3481.29634,814
5/24/201681.5081.9080.6680.74656,042
5/23/201681.3681.4180.6481.02424,952
5/20/201680.5281.7279.9281.28588,982
5/19/201679.4480.3279.1980.08829,710
5/18/201681.3181.3179.6679.81903,298
5/17/201680.9682.7880.4581.35817,501
5/16/201681.1882.1380.8781.08648,816
5/13/201682.3282.3280.4780.92899,531
5/12/201683.8284.0882.4982.78410,215
5/11/201685.0385.3783.0583.35575,750
5/10/201684.0085.6984.0085.32778,629
5/9/201682.9384.2281.3383.921,098,065
5/6/201681.9883.1481.1283.14677,319
5/5/201682.6283.3181.6982.18824,300
5/4/201682.9883.7582.2982.30815,356
5/3/201682.6583.6981.2383.631,033,144
5/2/201683.2783.7982.4583.40600,698
4/29/201684.0484.4082.5782.88973,927
4/28/201686.0086.2684.4084.69478,678
4/27/201685.2186.4284.7486.27830,392
4/26/201685.0686.0384.6185.54682,102
4/25/201685.7086.1784.4284.96558,109
4/22/201685.9287.2485.7786.01674,418
4/21/201688.6788.6785.7585.921,366,257
4/20/201688.5089.1688.0888.95866,418
4/19/201688.1489.4387.7588.461,222,924
4/18/201684.1287.8382.5587.251,867,318
4/15/201685.3486.6584.2385.431,024,541
4/14/201686.3886.6385.4385.62492,381
4/13/201684.6986.8584.6986.38988,208
4/12/201683.5684.5082.9084.24565,377
4/11/201683.6284.4082.7583.19889,250
4/8/201683.3684.5182.7682.97518,021
4/7/201682.7983.6781.7982.71795,840
4/6/201682.8583.4181.4383.19590,471
4/5/201683.8784.2081.0082.94687,889
4/4/201684.8385.2684.1784.30414,431
4/1/201683.6484.5482.9184.49746,213
3/31/201684.3384.9383.4884.24588,906
3/30/201684.6584.7983.7584.14593,068
3/29/201682.1384.5081.4584.451,148,536
3/28/201686.0286.0683.6384.15921,705
3/24/201685.5086.1685.2786.01541,425
3/23/201685.5686.4184.8986.03660,321
3/22/201686.0186.8985.6085.72519,798
3/21/201686.1986.9485.7986.371,031,480
3/18/201684.6686.8883.5986.711,833,849
3/17/201682.4884.6182.1584.46944,970
3/16/201681.3282.8181.3282.42592,700
3/15/201681.7881.8581.1281.73715,558
3/14/201681.8982.7281.4482.131,211,147
3/11/201681.3482.4580.0782.361,437,845
3/10/201680.1981.2679.8380.971,286,328
3/9/201678.6279.8178.1679.76751,670
3/8/201679.3879.5378.0978.29804,138
3/7/201678.7480.0078.5579.951,101,146
3/4/201678.6580.1277.7179.39673,280
3/3/201677.4278.7277.4278.52658,229
3/2/201677.7278.1077.0077.32627,198
3/1/201676.6378.0776.5477.69837,099
2/29/201678.0678.0876.2976.29914,243
2/26/201677.5078.5777.3978.05678,344
2/25/201675.9877.1875.6477.15648,938
2/24/201675.7076.0974.4675.80748,289
2/23/201677.2777.5176.0076.14682,371
2/22/201677.7978.8177.0177.33766,437
2/19/201676.8377.4675.5876.761,268,931
2/18/201677.0977.6176.6077.361,530,224
2/17/201675.8777.5475.6477.091,059,840
2/16/201675.0475.9973.8975.55785,188
2/12/201673.8474.6873.7774.431,047,593
2/11/201672.6773.4671.5472.971,050,975
2/10/201675.3976.4173.1373.291,215,734
2/9/201674.5376.0774.5075.121,015,575
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center