J.B.Hunt Transport Services Inc $76.17

up +0.04


22/8/2014 01:44 PM  |  NASDAQ : JBHT  
Industries : Transportation / Trucking
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBHT historical data

Date Open High Low Close Volume
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
7/8/201474.0174.4973.6573.881,016,673
7/7/201474.3274.5773.5074.241,027,289
7/3/201473.9474.3473.6674.21278,947
7/2/201473.0973.7873.0973.76666,199
7/1/201474.2674.2973.2773.371,076,986
6/30/201473.5774.0673.2873.78820,578
6/27/201473.1273.8772.9773.48772,206
6/26/201475.3575.4773.3673.521,493,855
6/25/201475.0575.9374.9375.45735,876
6/24/201476.0676.5774.9675.14800,809
6/23/201477.2277.2275.8276.111,007,047
6/20/201476.5177.2076.4377.00690,175
6/19/201476.4076.6575.8976.46747,292
6/18/201476.0476.6075.8876.34702,936
6/17/201475.2576.3875.0175.84829,665
6/16/201475.6576.0475.3375.58493,473
6/13/201475.4375.7875.1075.60470,617
6/12/201476.3276.3274.9475.35981,328
6/11/201476.7376.9576.2576.34574,964
6/10/201477.4778.0776.7777.00713,842
6/9/201477.0878.0476.7677.411,117,778
6/6/201476.9777.3276.2776.901,351,152
6/5/201477.3277.3876.4676.88881,757
6/4/201476.7377.0676.5776.88403,983
6/3/201477.1277.7076.7076.81441,569
6/2/201477.2977.7676.7377.60826,486
5/30/201477.7177.9077.2077.66660,624
5/29/201477.8877.9477.4477.84454,271
5/28/201477.0077.9076.6077.59889,628
5/27/201477.6677.6676.6377.00804,787
5/23/201477.7577.8176.8277.22898,884
5/22/201476.6577.6476.3477.48728,306
5/21/201477.1777.4976.1976.59601,967
5/20/201477.7477.8476.4276.98676,255
5/19/201476.8177.9076.6177.66439,287
5/16/201477.0577.1176.4076.89438,297
5/15/201476.8977.1676.2976.97535,533
5/14/201477.2377.4576.9577.07447,810
5/13/201477.0077.5076.7677.46740,356
5/12/201475.9676.9675.9676.91689,675
5/9/201475.6575.9075.2075.76585,746
5/8/201476.5777.2075.7675.801,012,246
5/7/201476.4477.0175.6576.55589,539
5/6/201476.2477.0276.1776.53472,344
5/5/201476.4476.9175.9376.57362,011
5/2/201477.0077.8676.8976.94507,132
5/1/201476.2477.1875.6277.10837,040
4/30/201475.6976.4975.4276.10701,817
4/29/201475.7176.1175.0775.491,157,371
4/28/201475.6476.4375.2975.46918,104
4/25/201475.9876.0775.1275.48664,620
4/24/201476.3476.4175.3876.04571,431
4/23/201476.7276.9975.8776.15809,487
4/22/201476.4677.0175.8776.79786,428
4/21/201475.8476.4475.4676.39681,902
4/17/201475.6276.2775.4175.81804,726
4/16/201474.9275.8274.4875.801,332,809
4/15/201474.8374.9173.2974.411,626,005
4/14/201473.6176.1272.1674.292,433,564
4/11/201471.7572.3871.4571.511,436,436
4/10/201472.8473.0771.7671.961,179,337
4/9/201472.5372.8772.0672.82895,449
4/8/201471.8272.3471.7672.30983,600
4/7/201472.9473.3371.9472.041,521,482
4/4/201474.0574.2573.2773.351,068,341
4/3/201473.7074.1373.5573.80907,612
4/2/201472.7974.2072.7274.181,402,912
4/1/201472.1073.0572.0073.031,357,491
Trading Center