$81.82 +0.36 (%) J.B.Hunt Transport Services Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBHT historical data

Date Open High Low Close Volume
11/26/201481.7482.4881.7381.82549,345
11/25/201481.9182.4081.3581.46585,974
11/24/201481.7782.0081.2581.84428,202
11/21/201481.5181.7080.9281.48547,900
11/20/201479.5781.0379.5781.01473,036
11/19/201479.7480.3979.3680.12656,087
11/18/201479.8680.1879.7179.93753,117
11/17/201480.5080.9279.6579.76561,813
11/14/201480.5081.2880.0580.36925,386
11/13/201481.3381.7680.2380.531,004,456
11/12/201480.1881.5479.7181.301,041,601
11/11/201480.0081.1979.6180.251,527,748
11/10/201480.1881.1479.8281.12675,509
11/7/201479.0380.6879.0279.961,088,806
11/6/201480.8481.1880.6981.111,006,750
11/5/201482.5682.7580.3380.841,674,957
11/4/201480.3182.2880.0582.011,317,206
11/3/201479.4180.3379.0780.051,051,526
10/31/201479.2979.8278.6679.77899,131
10/30/201478.9679.5377.7778.48944,993
10/29/201478.7779.4178.1679.17585,010
10/28/201478.8579.2878.4378.86797,976
10/27/201477.2578.3076.9978.28553,106
10/24/201477.6877.8877.0577.34809,287
10/23/201477.4177.9577.0077.54668,677
10/22/201476.9277.3576.5276.781,509,708
10/21/201475.2676.9874.8776.941,057,883
10/20/201474.6375.6174.6374.86818,469
10/17/201475.2475.5574.2974.91919,713
10/16/201472.8975.5072.4074.722,531,642
10/15/201472.7973.8071.6873.651,572,892
10/14/201474.3776.3672.7973.473,171,084
10/13/201472.2372.5271.0071.301,657,895
10/10/201472.8373.0671.9972.08848,901
10/9/201474.1074.1673.0273.05568,949
10/8/201473.0974.5072.6874.31781,505
10/7/201474.3274.3273.0673.091,051,819
10/6/201475.7076.0974.3774.69728,439
10/3/201475.2075.8374.8675.70890,829
10/2/201473.4674.7273.2774.58850,236
10/1/201474.3374.3473.2073.321,455,052
9/30/201473.9074.2873.2874.05857,446
9/29/201473.5774.1073.0374.00622,257
9/26/201473.0774.4372.9074.211,050,018
9/25/201472.4973.1571.7372.851,180,198
9/24/201473.1373.1372.3772.75707,051
9/23/201473.3873.6872.8872.93564,088
9/22/201474.2074.3873.5973.63431,770
9/19/201474.2174.9274.1674.42961,046
9/18/201474.1774.4173.7973.951,098,226
9/17/201474.8375.3774.0974.111,063,034
9/16/201474.6375.0074.4274.631,193,464
9/15/201474.0075.0474.0074.721,113,321
9/12/201475.3875.8275.0375.36873,185
9/11/201474.6475.3474.3975.26773,114
9/10/201475.9376.2074.6375.022,247,587
9/9/201476.6276.8775.9376.05479,326
9/8/201477.0577.2076.5976.74873,782
9/5/201476.7177.0076.5576.93846,799
9/4/201476.2876.9875.8376.94923,679
9/3/201476.4676.4875.7576.02850,481
9/2/201473.9476.3773.9476.021,001,917
8/29/201475.9475.9575.4075.55588,159
8/28/201475.0275.7374.6475.67606,276
8/27/201475.6976.0674.1575.041,078,417
8/26/201476.6376.6975.4875.61573,294
8/25/201476.3376.4976.0976.44336,529
8/22/201476.2476.3375.2775.83440,141
8/21/201476.4976.5375.9576.13394,788
8/20/201476.6976.8975.9676.16525,980
8/19/201477.4177.4176.6076.92509,828
8/18/201476.0177.1375.5177.04772,570
8/15/201475.8376.0374.9175.57497,875
8/14/201476.1776.3575.3675.60804,580
8/13/201476.5076.8776.2176.29378,329
8/12/201476.1676.6176.0076.30373,533
8/11/201476.5076.9576.2076.31407,676
8/8/201475.0676.1274.9976.10650,738
8/7/201475.4875.9474.9675.01492,995
8/6/201475.7775.8275.2675.46919,924
8/5/201476.0176.5475.6276.04469,287
8/4/201476.4176.4175.4676.15794,432
8/1/201476.7877.2176.1876.241,478,433
7/31/201477.8178.4677.2177.26986,752
7/30/201478.1378.8078.0878.50621,101
7/29/201479.0179.0978.2178.261,130,888
7/28/201479.2779.3678.7279.08657,959
7/25/201479.3079.5479.1679.23985,220
7/24/201478.8879.7378.6379.72770,482
7/23/201479.4979.4978.3978.95928,356
7/22/201478.2579.6278.1178.98871,027
7/21/201477.7478.2877.6278.08768,267
7/18/201477.5178.7077.3578.141,520,679
7/17/201477.9678.2577.4777.581,536,576
7/16/201478.5479.7977.5778.412,723,679
7/15/201473.4377.0072.9476.942,106,414
7/14/201474.0874.5873.9674.291,160,538
7/11/201473.2974.0373.0573.89744,951
7/10/201473.3073.8473.0173.47563,015
7/9/201473.9874.4173.2674.14774,824
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center