JBHT Historical Prices | J.B. Hunt Transport Services, I Stock

Dow

0.08% Nasdaq

0.11%

JB Hunt Transport Services Inc. (JBHT)

-NasdaqGS

75.66 0.36(0.48%) 4:00PM EDT|After Hours : 75.71 0.05 (0.06%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	74.74	75.77	74.36	75.66	429,400	75.66
May 22, 2013	76.14	77.20	74.91	75.30	832,200	75.30
May 21, 2013	75.36	76.60	75.35	75.91	794,200	75.91
May 20, 2013	74.96	75.64	74.82	75.37	502,100	75.37
May 17, 2013	74.58	74.94	73.94	74.88	552,500	74.88
May 16, 2013	74.08	74.74	73.89	74.45	768,000	74.45
May 15, 2013	72.70	74.52	72.50	74.09	790,600	74.09
May 14, 2013	72.13	72.80	71.76	72.66	767,100	72.66
May 13, 2013	71.79	72.48	71.66	71.80	652,600	71.80
May 10, 2013	71.91	72.10	71.29	71.77	685,800	71.77
May 9, 2013	72.35	72.65	71.21	71.86	729,500	71.86
May 8, 2013	72.69	73.13	72.32	72.70	541,100	72.70
May 8, 2013	0.15 Dividend
May 7, 2013	72.14	73.19	72.14	73.04	587,900	72.89
May 6, 2013	70.52	72.47	70.40	71.81	792,400	71.66
May 3, 2013	70.32	71.22	70.07	70.62	658,500	70.47
May 2, 2013	69.76	70.43	69.44	69.66	529,300	69.52
May 1, 2013	71.02	71.06	69.16	69.43	815,200	69.29
Apr 30, 2013	71.68	72.22	70.70	71.07	1,048,600	70.92
Apr 29, 2013	71.50	72.74	70.83	72.23	896,800	72.08
Apr 26, 2013	71.05	71.79	70.83	71.56	549,200	71.41
Apr 25, 2013	70.27	71.41	70.27	71.00	719,200	70.85
Apr 24, 2013	70.38	71.11	70.11	70.16	769,800	70.02
Apr 23, 2013	71.73	72.18	69.99	70.28	759,900	70.14
Apr 22, 2013	70.06	71.52	69.11	71.22	938,300	71.07
Apr 19, 2013	69.51	70.08	69.09	70.00	1,026,300	69.86
Apr 18, 2013	69.96	70.32	69.04	69.40	767,000	69.26
Apr 17, 2013	71.02	71.20	69.19	69.69	1,312,800	69.55
Apr 16, 2013	71.20	71.72	70.84	71.39	833,600	71.24
Apr 15, 2013	72.00	72.47	70.49	70.65	1,352,500	70.50
Apr 12, 2013	72.00	73.09	71.50	72.01	1,373,000	71.86
Apr 11, 2013	74.85	75.14	73.85	74.22	1,088,900	74.07
Apr 10, 2013	73.71	75.16	73.39	74.87	767,000	74.72
Apr 9, 2013	73.90	74.21	73.15	73.50	546,000	73.35
Apr 8, 2013	73.64	74.25	73.25	73.84	772,800	73.69
Apr 5, 2013	71.84	73.54	71.25	73.40	647,300	73.25
Apr 4, 2013	73.00	73.02	71.68	72.46	527,500	72.31
Apr 3, 2013	73.71	74.18	72.26	72.69	524,000	72.54
Apr 2, 2013	73.83	74.54	73.22	73.33	529,400	73.18
Apr 1, 2013	74.44	74.95	72.82	73.42	481,800	73.27
Mar 28, 2013	73.83	74.59	73.34	74.48	626,200	74.33
Mar 27, 2013	73.40	73.91	72.47	73.86	373,500	73.71
Mar 26, 2013	74.00	74.53	72.96	73.60	689,200	73.45
Mar 25, 2013	75.55	75.73	73.04	73.70	902,400	73.55
Mar 22, 2013	74.32	75.00	73.80	74.24	737,500	74.09
Mar 21, 2013	74.37	75.02	73.71	73.97	687,000	73.82
Mar 20, 2013	73.84	74.74	73.59	74.66	619,300	74.51
Mar 19, 2013	74.13	74.69	73.42	73.89	1,013,900	73.74
Mar 18, 2013	73.26	74.48	73.04	74.10	760,300	73.95
Mar 15, 2013	73.61	74.08	72.63	74.00	1,217,900	73.85
Mar 14, 2013	74.37	74.93	73.55	74.51	1,165,400	74.36
Mar 13, 2013	70.14	74.52	70.14	74.44	2,941,100	74.29
Mar 12, 2013	68.97	70.15	68.45	70.10	1,142,300	69.96
Mar 11, 2013	69.13	69.46	68.58	68.89	582,700	68.75
Mar 8, 2013	69.58	70.55	68.73	69.29	740,000	69.15
Mar 7, 2013	70.00	70.08	68.71	69.22	817,900	69.08
Mar 6, 2013	70.55	71.85	69.58	69.69	784,700	69.55
Mar 5, 2013	69.77	70.52	69.76	70.20	777,400	70.06
Mar 4, 2013	69.00	69.78	68.70	69.61	776,000	69.47
Mar 1, 2013	69.99	69.99	68.53	69.18	1,140,500	69.04
Feb 28, 2013	69.80	70.10	69.05	69.66	1,007,200	69.52
Feb 27, 2013	66.96	70.55	66.91	69.83	2,085,300	69.69
Feb 26, 2013	66.42	66.71	65.80	66.36	445,600	66.22
Feb 25, 2013	67.42	67.75	66.03	66.04	470,300	65.90
Feb 22, 2013	66.40	67.42	66.18	67.27	397,200	67.13
Feb 21, 2013	66.56	67.37	65.53	66.05	500,200	65.91
Feb 20, 2013	67.38	67.72	66.36	66.48	558,200	66.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JBHT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

JB Hunt Transport Services Inc. (JBHT)