Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

170.01 +2.26 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.851 6.031 5.818 5.931 1,058,139 +0.10(+1.63%)
Feb 26, 2004 5.701 5.853 5.660 5.836 1,381,626 +0.13(+2.32%)
Feb 25, 2004 5.666 5.760 5.623 5.704 734,421 +0.05(+0.96%)
Feb 24, 2004 5.532 5.684 5.480 5.649 1,576,825 +0.14(+2.60%)
Feb 23, 2004 5.704 5.753 5.493 5.506 1,694,038 -0.19(-3.38%)
Feb 20, 2004 5.777 5.797 5.623 5.699 1,319,789 -0.08(-1.46%)
Feb 19, 2004 5.927 5.957 5.784 5.784 1,443,924 -0.10(-1.69%)
Feb 18, 2004 5.916 5.981 5.862 5.883 1,304,330 -0.03(-0.55%)
Feb 17, 2004 5.959 5.992 5.905 5.916 2,160,579 -0.16(-2.71%)
Feb 13, 2004 6.091 6.189 6.068 6.081 2,191,266 -0.00(-0.04%)
Feb 12, 2004 5.990 6.154 5.990 6.083 1,728,417 +0.11(+1.89%)
Feb 11, 2004 5.877 5.979 5.853 5.970 1,114,438 +0.11(+1.89%)
Feb 10, 2004 5.944 5.944 5.808 5.860 1,655,736 -0.06(-1.02%)
Feb 09, 2004 5.899 5.959 5.847 5.920 1,136,126 -0.00(-0.04%)
Feb 06, 2004 5.795 5.922 5.693 5.922 1,315,636 +0.13(+2.32%)
Feb 05, 2004 5.580 5.795 5.580 5.788 1,679,963 +0.19(+3.41%)
Feb 04, 2004 5.708 5.758 5.582 5.597 912,547 -0.08(-1.41%)
Feb 03, 2004 5.688 5.816 5.658 5.678 1,027,913 -0.05(-0.95%)
Feb 02, 2004 5.699 5.855 5.662 5.732 1,849,782 +0.03(+0.53%)
Jan 30, 2004 5.732 5.849 5.589 5.701 1,404,238 -0.12(-2.12%)
Jan 29, 2004 5.883 5.916 5.628 5.825 4,340,770 +0.21(+3.72%)
Jan 28, 2004 5.994 6.122 5.595 5.616 4,809,157 -0.44(-7.25%)
Jan 27, 2004 6.143 6.176 5.784 6.055 3,208,104 -0.15(-2.41%)
Jan 26, 2004 6.358 6.371 6.052 6.204 1,866,625 -0.10(-1.62%)
Jan 23, 2004 6.282 6.382 6.200 6.306 1,938,614 +0.04(+0.69%)
Jan 22, 2004 6.133 6.297 6.122 6.263 2,065,055 +0.18(+2.88%)
Jan 21, 2004 5.992 6.094 5.929 6.087 1,821,633 +0.09(+1.55%)
Jan 20, 2004 6.013 6.013 5.890 5.994 1,198,655 -0.00(-0.04%)
Jan 16, 2004 6.057 6.065 5.959 5.996 632,899 +0.01(+0.14%)
Jan 15, 2004 5.966 6.115 5.890 5.987 957,996 -0.00(-0.04%)
Jan 14, 2004 5.998 6.029 5.900 5.990 929,390 -0.00(-0.03%)
Jan 13, 2004 6.076 6.078 5.929 5.992 981,739 -0.12(-1.95%)
Jan 12, 2004 6.065 6.165 6.046 6.111 987,770 +0.10(+1.62%)
Jan 09, 2004 6.202 6.204 5.946 6.013 1,234,391 -0.17(-2.77%)
Jan 08, 2004 6.122 6.211 6.087 6.185 1,147,506 +0.02(+0.39%)
Jan 07, 2004 6.087 6.228 6.024 6.161 1,654,723 +0.10(+1.57%)
Jan 06, 2004 6.039 6.104 6.035 6.065 834,790 -0.02(-0.39%)
Jan 05, 2004 6.013 6.104 5.987 6.089 1,509,452 +0.15(+2.52%)
Jan 02, 2004 5.823 6.104 5.823 5.940 1,935,384 +0.09(+1.48%)
Dec 31, 2003 5.855 5.959 5.831 5.853 934,928 +0.00(+0.04%)
Dec 30, 2003 5.851 5.894 5.829 5.851 721,671 -0.04(-0.63%)
Dec 29, 2003 5.899 5.914 5.799 5.888 1,327,821 +0.04(+0.63%)
Dec 26, 2003 5.892 5.914 5.840 5.851 524,651 +0.01(+0.11%)
Dec 24, 2003 5.883 5.914 5.810 5.844 507,066 -0.02(-0.41%)
Dec 23, 2003 5.686 5.881 5.634 5.868 1,748,091 -0.03(-0.51%)
Dec 22, 2003 5.901 5.922 5.842 5.899 915,874 -0.00(-0.04%)
Dec 19, 2003 5.745 5.916 5.686 5.901 1,672,877 +0.14(+2.37%)
Dec 18, 2003 5.775 5.823 5.721 5.764 1,023,236 +0.07(+1.26%)
Dec 17, 2003 5.662 5.766 5.554 5.693 1,710,007 +0.12(+2.18%)
Dec 16, 2003 5.738 5.749 5.571 5.571 993,603 -0.12(-2.06%)
Dec 15, 2003 5.808 5.840 5.662 5.688 901,967 -0.03(-0.57%)
Dec 12, 2003 5.762 5.782 5.675 5.721 949,745 +0.01(+0.19%)
Dec 11, 2003 5.695 5.792 5.606 5.710 950,156 +0.07(+1.31%)
Dec 10, 2003 5.879 5.886 5.634 5.636 1,517,190 -0.18(-3.09%)
Dec 09, 2003 5.853 5.905 5.801 5.816 873,209 -0.07(-1.14%)
Dec 08, 2003 5.753 5.883 5.732 5.883 1,304,531 +0.13(+2.26%)
Dec 05, 2003 5.920 5.920 5.740 5.753 1,377,692 -0.11(-1.88%)
Dec 04, 2003 5.909 5.916 5.829 5.864 1,754,224 +0.01(+0.11%)
Dec 03, 2003 5.725 5.920 5.684 5.857 1,700,270 +0.17(+2.93%)
Dec 02, 2003 5.725 5.788 5.665 5.691 760,335 -0.08(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.