J.B. HUNT TRANSPORT $75.91

up +0.54


21/5/2013 04:21 PM  |  NASDAQ : JBHT  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

JBHT historical data

Date Open High Low Close Volume
5/20/2013 74.96 75.64 74.82 75.37 5021
5/17/2013 74.58 74.94 73.94 74.88 5525
5/16/2013 74.08 74.74 73.89 74.45 7680
5/15/2013 72.70 74.52 72.50 74.09 7906
5/14/2013 72.13 72.80 71.76 72.66 7671
5/13/2013 71.79 72.48 71.66 71.80 6526
5/10/2013 71.91 72.10 71.29 71.77 6858
5/9/2013 72.35 72.65 71.21 71.86 7295
5/8/2013 72.69 73.13 72.32 72.70 5411
5/7/2013 72.14 73.19 72.14 73.04 5879
5/6/2013 70.52 72.47 70.40 71.81 7924
5/3/2013 70.32 71.22 70.07 70.62 6585
5/2/2013 69.76 70.43 69.44 69.66 5293
5/1/2013 71.02 71.06 69.16 69.43 8152
4/30/2013 71.68 72.22 70.70 71.07 10486
4/29/2013 71.50 72.74 70.83 72.23 8968
4/26/2013 71.05 71.79 70.83 71.56 5492
4/25/2013 70.27 71.41 70.27 71.00 7192
4/24/2013 70.38 71.11 70.11 70.16 7698
4/23/2013 71.73 72.18 69.99 70.28 7599
4/22/2013 70.06 71.52 69.11 71.22 9383
4/19/2013 69.51 70.08 69.09 70.00 10263
4/18/2013 69.96 70.32 69.04 69.40 7670
4/17/2013 71.02 71.20 69.19 69.69 13128
4/16/2013 71.20 71.72 70.84 71.39 8336
4/15/2013 72.00 72.47 70.49 70.65 13525
4/12/2013 72.00 73.09 71.50 72.01 13730
4/11/2013 74.85 75.14 73.85 74.22 10889
4/10/2013 73.71 75.16 73.39 74.87 7670
4/9/2013 73.90 74.21 73.15 73.50 5460
4/8/2013 73.64 74.25 73.25 73.84 7728
4/5/2013 71.84 73.54 71.25 73.40 6473
4/4/2013 73.00 73.02 71.68 72.46 5275
4/3/2013 73.71 74.18 72.26 72.69 5240
4/2/2013 73.83 74.54 73.22 73.33 5294
4/1/2013 74.44 74.95 72.82 73.42 4818
3/28/2013 73.83 74.59 73.34 74.48 6262
3/27/2013 73.40 73.91 72.47 73.86 3735
3/26/2013 74.00 74.53 72.96 73.60 6892
3/25/2013 75.55 75.73 73.04 73.70 9024
3/22/2013 74.32 75.00 73.80 74.24 7375
3/21/2013 74.37 75.02 73.71 73.97 6870
3/20/2013 73.84 74.74 73.59 74.66 6193
3/19/2013 74.13 74.69 73.42 73.89 10139
3/18/2013 73.26 74.48 73.04 74.10 7603
3/15/2013 73.61 74.08 72.63 74.00 12179
3/14/2013 74.37 74.93 73.55 74.51 11654
3/13/2013 70.14 74.52 70.14 74.44 29411
3/12/2013 68.97 70.15 68.45 70.10 11423
3/11/2013 69.13 69.46 68.58 68.89 5827
3/8/2013 69.58 70.55 68.73 69.29 7400
3/7/2013 70.00 70.08 68.71 69.22 8179
3/6/2013 70.55 71.85 69.58 69.69 7847
3/5/2013 69.77 70.52 69.76 70.20 7774
3/4/2013 69.00 69.78 68.70 69.61 7760
3/1/2013 69.99 69.99 68.53 69.18 11405
2/28/2013 69.80 70.10 69.05 69.66 10072
2/27/2013 66.96 70.55 66.91 69.83 20853
2/26/2013 66.42 66.71 65.80 66.36 4456
2/25/2013 67.42 67.75 66.03 66.04 4703
2/22/2013 66.40 67.42 66.18 67.27 3972
2/21/2013 66.56 67.37 65.53 66.05 5002
2/20/2013 67.38 67.72 66.36 66.48 5582
2/19/2013 66.98 67.68 66.62 67.62 6196
2/15/2013 67.50 68.67 66.79 66.80 7859
2/14/2013 66.97 67.70 66.66 67.41 4526
2/13/2013 67.58 67.83 66.50 66.92 8256
2/12/2013 68.26 68.91 66.96 67.13 10072
2/11/2013 69.11 69.60 68.08 68.32 4498
2/8/2013 68.42 69.42 68.30 69.07 4997
2/7/2013 67.94 68.54 67.62 68.28 4532
2/6/2013 67.81 68.51 67.75 68.34 4506
2/5/2013 67.33 68.62 67.00 68.28 7192
2/4/2013 67.58 68.33 67.14 67.20 5899
2/1/2013 67.70 68.31 67.18 67.84 6442
1/31/2013 66.84 67.65 66.59 67.27 6102
1/30/2013 68.25 68.25 66.93 67.19 5803
1/29/2013 67.27 68.28 66.87 68.09 9373
1/28/2013 67.50 68.48 67.30 67.74 10947
1/25/2013 67.60 67.89 66.49 67.56 12786
1/24/2013 64.46 68.58 63.93 67.57 28932
1/23/2013 63.58 64.12 63.18 63.46 6717
1/22/2013 62.81 63.87 62.81 63.71 6662
1/18/2013 62.72 63.23 62.36 63.08 4764
1/17/2013 61.69 63.22 61.59 62.78 9471
1/16/2013 60.97 61.39 60.74 61.34 4064
1/15/2013 60.71 61.24 60.60 60.90 8180
1/14/2013 60.95 61.22 60.22 60.77 6858
1/11/2013 61.49 61.63 60.70 60.88 5044
1/10/2013 61.94 62.00 61.26 61.40 4328
1/9/2013 61.58 61.75 61.21 61.34 4661
1/8/2013 61.50 61.62 60.69 61.33 6234
1/7/2013 60.05 61.57 60.05 61.42 7533
1/4/2013 61.50 62.16 61.19 61.88 5143
1/3/2013 61.14 61.56 60.54 61.26 5193
1/2/2013 61.03 62.10 60.39 61.04 11354
12/31/2012 58.27 59.74 58.24 59.71 14388
12/28/2012 58.47 59.41 58.30 58.48 5777
12/27/2012 58.54 58.87 58.12 58.64 6825
12/26/2012 59.00 59.50 58.53 58.62 5775
Marketplace
Trading Center