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

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	30.79	31.10	30.39	30.68	1,107,300	30.68
8-Feb-10	30.48	30.78	30.01	30.43	880,400	30.43
5-Feb-10	30.41	30.71	29.45	30.49	2,318,200	30.49
4-Feb-10	30.90	31.10	30.26	30.29	1,618,100	30.29
3-Feb-10	30.40	31.20	30.20	31.17	1,101,000	31.17
2-Feb-10	30.86	30.94	30.32	30.66	1,413,600	30.66
1-Feb-10	30.83	31.09	30.46	30.87	1,397,100	30.87
29-Jan-10	31.08	31.30	30.48	30.66	2,246,000	30.66
28-Jan-10	32.82	32.82	30.02	30.96	4,540,300	30.96
27-Jan-10	32.23	32.99	32.14	32.83	1,073,100	32.83
26-Jan-10	32.24	32.76	31.98	32.39	688,400	32.39
25-Jan-10	32.36	32.65	32.18	32.40	687,700	32.40
22-Jan-10	32.95	33.08	32.12	32.23	1,032,600	32.23
21-Jan-10	33.74	34.11	32.69	32.92	1,668,800	32.92
20-Jan-10	33.69	33.92	32.92	33.82	1,200,400	33.82
19-Jan-10	34.09	34.29	33.76	33.90	1,381,200	33.90
15-Jan-10	34.47	34.83	33.69	34.02	1,241,200	34.02
14-Jan-10	33.67	34.82	33.67	34.70	1,723,400	34.70
13-Jan-10	34.21	34.21	33.54	33.86	1,371,400	33.86
12-Jan-10	34.40	34.46	33.51	33.71	1,326,500	33.71
11-Jan-10	34.04	34.90	33.98	34.54	1,897,100	34.54
8-Jan-10	33.12	34.14	33.12	34.04	2,068,200	34.04
7-Jan-10	32.88	33.26	32.62	33.08	1,272,400	33.08
6-Jan-10	32.97	33.30	32.85	32.95	1,147,200	32.95
5-Jan-10	33.05	33.15	32.46	33.15	2,186,900	33.15
4-Jan-10	32.56	33.11	32.24	33.06	1,876,000	33.06
31-Dec-09	32.87	32.87	32.19	32.27	1,213,800	32.27
30-Dec-09	33.15	33.37	32.65	33.13	748,200	33.13
29-Dec-09	33.11	33.47	33.11	33.25	822,400	33.25
28-Dec-09	33.30	33.32	32.75	33.08	511,900	33.08
24-Dec-09	33.33	33.55	33.04	33.10	331,700	33.10
23-Dec-09	33.25	33.71	32.99	33.24	1,227,200	33.24
22-Dec-09	33.43	33.48	33.11	33.25	806,500	33.25
21-Dec-09	33.34	33.80	33.27	33.44	1,076,400	33.44
18-Dec-09	34.04	34.43	33.11	33.12	1,888,900	33.12
17-Dec-09	33.61	34.03	32.96	33.68	1,455,900	33.68
16-Dec-09	33.79	34.20	33.74	33.93	800,600	33.93
15-Dec-09	33.97	34.16	33.59	33.74	841,900	33.74
14-Dec-09	33.94	34.19	33.53	34.14	1,029,000	34.14
11-Dec-09	33.60	33.91	33.45	33.68	863,400	33.68
10-Dec-09	34.00	34.28	33.41	33.44	1,097,100	33.44
9-Dec-09	33.29	34.17	32.80	33.98	2,041,500	33.98
8-Dec-09	32.70	33.38	32.31	33.30	1,601,400	33.30
7-Dec-09	33.52	33.75	32.76	32.89	1,397,500	32.89
4-Dec-09	33.72	34.54	33.09	33.80	1,846,500	33.80
3-Dec-09	33.24	33.70	33.16	33.23	1,337,800	33.23
2-Dec-09	32.53	33.31	32.52	33.30	1,540,700	33.30
1-Dec-09	32.07	32.65	32.04	32.41	1,074,700	32.41
30-Nov-09	31.75	31.90	31.25	31.86	1,005,400	31.86
27-Nov-09	31.70	32.20	31.40	31.88	394,500	31.88
25-Nov-09	32.32	32.58	32.18	32.47	727,400	32.47
24-Nov-09	32.34	32.51	31.89	32.28	840,800	32.28
23-Nov-09	32.40	32.83	32.27	32.43	1,524,800	32.43
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
* 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