JBHT: Historical Prices for J.B. Hunt Transport Services, I

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.87	32.26	31.66	32.01	924,400	32.01
19-Nov-09	32.83	32.87	31.84	32.22	1,133,400	32.22
18-Nov-09	33.37	33.45	32.90	32.97	1,300,600	32.97
17-Nov-09	33.33	33.74	33.14	33.52	900,700	33.52
16-Nov-09	32.54	33.57	32.54	33.51	1,609,300	33.51
13-Nov-09	32.00	32.54	31.76	32.37	1,227,900	32.37
12-Nov-09	33.15	33.15	31.94	32.02	1,403,000	32.02
12-Nov-09	$ 0.11 Dividend
11-Nov-09	32.70	33.35	32.53	33.29	1,817,200	33.18
10-Nov-09	32.48	32.69	32.15	32.49	1,285,100	32.38
9-Nov-09	31.84	32.85	31.79	32.65	2,444,900	32.54
6-Nov-09	32.19	32.30	31.42	31.55	2,839,400	31.45
5-Nov-09	32.00	32.72	31.74	32.33	3,670,900	32.22
4-Nov-09	32.54	32.80	31.52	31.52	2,813,400	31.42
3-Nov-09	30.93	31.92	30.90	31.82	2,875,900	31.71
2-Nov-09	30.11	30.36	29.73	30.12	2,555,400	30.02
30-Oct-09	31.00	31.18	30.06	30.06	2,326,100	29.96
29-Oct-09	31.12	31.28	30.69	31.13	2,668,300	31.03
28-Oct-09	31.70	31.95	30.72	30.81	1,768,900	30.71
27-Oct-09	32.17	32.56	31.44	31.64	1,435,700	31.54
26-Oct-09	32.67	33.20	31.94	32.07	1,552,900	31.96
23-Oct-09	33.39	33.45	32.54	32.67	1,868,800	32.56
22-Oct-09	32.81	33.67	32.43	33.46	2,091,500	33.35
21-Oct-09	33.91	34.12	32.77	32.81	2,900,900	32.70
20-Oct-09	33.63	34.03	33.20	33.97	2,748,800	33.86
19-Oct-09	34.14	34.14	33.68	33.93	2,250,400	33.82
16-Oct-09	34.77	34.77	33.64	33.91	2,285,600	33.80
15-Oct-09	34.58	34.66	34.00	34.30	2,094,500	34.19
14-Oct-09	34.00	34.78	33.82	34.65	2,235,800	34.54
13-Oct-09	34.22	34.36	33.58	33.68	1,473,500	33.57
12-Oct-09	33.82	34.24	33.50	34.21	1,679,400	34.10
9-Oct-09	33.54	33.89	33.27	33.78	1,767,400	33.67
8-Oct-09	32.59	33.69	32.55	33.51	2,740,000	33.40
7-Oct-09	32.50	32.91	32.20	32.56	1,933,400	32.45
6-Oct-09	32.74	33.31	32.23	32.65	2,825,700	32.54
5-Oct-09	31.97	32.50	31.65	32.44	2,549,800	32.33
2-Oct-09	31.69	32.21	31.41	31.87	2,607,300	31.76
1-Oct-09	32.23	32.59	31.73	31.80	2,970,900	31.69
30-Sep-09	31.80	32.54	30.95	32.13	2,674,700	32.02
29-Sep-09	32.25	32.39	31.63	31.69	2,504,100	31.59
28-Sep-09	31.90	32.35	31.54	32.15	2,921,100	32.04
25-Sep-09	32.02	32.16	31.53	31.67	2,616,600	31.57
24-Sep-09	32.55	32.94	31.70	31.87	2,820,300	31.76
23-Sep-09	33.15	33.41	32.44	32.62	3,149,600	32.51
22-Sep-09	32.20	33.08	31.95	32.90	2,484,800	32.79
21-Sep-09	32.08	32.18	31.46	31.95	2,388,200	31.84
18-Sep-09	32.53	32.76	32.04	32.33	2,790,400	32.22
17-Sep-09	32.00	32.71	31.37	32.21	2,832,000	32.10
16-Sep-09	32.25	32.43	31.63	32.25	1,914,100	32.14
15-Sep-09	32.17	32.69	31.69	32.06	1,893,900	31.95
14-Sep-09	31.70	32.28	31.39	32.17	2,186,300	32.06
11-Sep-09	31.30	32.44	31.28	32.00	3,649,500	31.89
10-Sep-09	29.85	30.68	29.79	30.65	2,346,400	30.55
9-Sep-09	29.35	29.99	29.24	29.75	2,629,700	29.65
8-Sep-09	29.21	29.56	29.03	29.47	1,461,400	29.37
4-Sep-09	28.75	29.19	28.53	29.06	889,800	28.96
3-Sep-09	28.17	28.86	27.70	28.83	1,278,100	28.73
2-Sep-09	27.79	28.27	27.43	28.14	1,520,900	28.05
1-Sep-09	27.96	28.87	27.62	27.81	2,088,300	27.72
31-Aug-09	28.22	28.37	27.81	28.03	1,525,600	27.94
28-Aug-09	28.92	29.06	28.06	28.31	1,749,400	28.22
27-Aug-09	28.89	29.00	28.09	28.72	2,736,500	28.63
26-Aug-09	30.07	30.07	28.95	28.99	2,268,700	28.89
25-Aug-09	29.83	30.37	29.69	30.03	1,330,800	29.93
24-Aug-09	30.01	30.32	29.51	29.63	1,678,800	29.53
21-Aug-09	29.52	30.11	29.16	30.00	1,605,400	29.90
20-Aug-09	29.14	29.43	28.80	29.21	1,493,800	29.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions