$85.20 +0.47 (%) J.B.Hunt Transport Services Inc - NASDAQ

May. 27, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBHT historical data

Date Open High Low Close Volume
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
3/5/201583.9384.4483.5084.41517,643
3/4/201584.4384.4883.6583.88543,930
3/3/201585.0085.4584.4084.80454,845
3/2/201585.2686.4285.2685.57511,100
2/27/201586.1086.2285.5085.50537,930
2/26/201586.0086.8585.5286.02434,377
2/25/201586.1586.6485.9386.03394,876
2/24/201585.9586.3685.5986.30479,915
2/23/201584.9485.8484.8485.81663,910
2/20/201582.9685.1982.0585.15849,580
2/19/201582.8083.8882.6182.90455,073
2/18/201582.9383.4882.4883.14645,588
2/17/201582.8283.5282.7183.24670,539
2/13/201581.8482.8881.5082.88657,516
2/12/201581.1582.1581.1381.79681,579
2/11/201581.1181.8380.9281.00665,660
2/10/201581.5081.7980.6581.11483,699
2/9/201581.5982.1280.7681.17608,884
2/6/201583.1183.3981.5982.03601,401
2/5/201582.4583.3982.0883.18811,897
2/4/201581.9582.5881.4082.00820,916
2/3/201581.2582.0280.9582.00799,210
2/2/201580.0081.2579.5381.22760,352
1/30/201579.6980.3879.5679.61760,905
1/29/201580.5080.5179.5480.15745,806
1/28/201582.1982.5480.2780.50523,298
1/27/201581.7582.3481.1081.67777,620
1/26/201583.1983.8182.2582.74833,441
1/23/201582.9483.9082.8283.02856,163
1/22/201583.1085.3282.7584.231,355,915
1/21/201581.1082.1080.8982.041,361,506
1/20/201580.3481.7779.8281.481,019,328
1/16/201578.3279.8878.0979.82868,212
1/15/201578.7879.0077.9378.28602,903
1/14/201578.2778.6777.5078.411,472,568
1/13/201580.2480.7079.5380.08738,301
1/12/201580.6781.0179.8079.87764,641
1/9/201581.6481.7080.6180.81461,419
1/8/201580.6581.4480.2981.26731,760
1/7/201581.0081.0779.8380.31760,584
1/6/201582.2482.3179.7180.441,234,091
1/5/201582.5982.6981.2681.85718,914
1/2/201584.6185.4682.3483.22577,133
12/31/201484.9885.4784.1384.25539,167
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center