JBHT - J.B. Hunt Transport Services, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017111.89113.04111.02112.37112.371,442,294
Dec 14, 2017112.00112.24110.95111.39111.39796,000
Dec 13, 2017111.15112.81110.79111.87111.871,089,200
Dec 12, 2017111.67111.67110.52111.24111.24978,700
Dec 11, 2017112.41112.42111.09111.30111.30982,800
Dec 08, 2017112.58112.99111.59112.51112.51577,100
Dec 07, 2017110.41111.95109.76111.60111.60668,700
Dec 06, 2017109.41110.72109.01110.41110.41937,900
Dec 05, 2017110.23110.62109.11109.28109.28378,400
Dec 04, 2017110.68112.50110.00110.20110.201,096,100
Dec 01, 2017110.82111.42106.86109.01109.011,077,900
Nov 30, 2017108.90111.89108.16111.14111.141,206,000
Nov 29, 2017105.97108.70105.52108.64108.64922,800
Nov 28, 2017104.34106.05103.31106.03106.03764,300
Nov 27, 2017104.29104.75103.25103.64103.64465,000
Nov 24, 2017104.00104.98103.96104.16104.16206,500
Nov 22, 2017103.36104.53103.16104.01104.01474,100
Nov 21, 2017102.28103.39101.51103.22103.22770,900
Nov 20, 2017101.34101.99100.78101.72101.72358,300
Nov 17, 2017103.73104.29100.97101.44101.44999,800
Nov 16, 2017101.88103.20101.22102.98102.98848,400
Nov 15, 2017102.35102.90101.15101.54101.54677,000
Nov 14, 2017102.02102.72101.65102.47102.47848,100
Nov 13, 2017101.92103.04101.47102.58102.58918,300
Nov 10, 2017102.03102.27101.22101.85101.85729,700
Nov 09, 2017104.09104.09100.86102.00102.001,255,000
Nov 08, 2017106.40106.40103.04104.36104.361,447,300
Nov 07, 2017107.54108.35106.17106.65106.65972,000
Nov 06, 2017106.97108.63106.30107.84107.84830,200
Nov 03, 2017107.17108.41106.18107.22107.22736,100
Nov 02, 2017106.20107.42105.52107.38107.38525,500
Nov 02, 20170.23 Dividend
Nov 01, 2017106.74107.70106.01106.18105.95641,800
Oct 31, 2017105.36106.54104.01106.39106.161,194,900
Oct 30, 2017108.67108.67105.01105.26105.031,125,100
Oct 27, 2017108.74109.67108.41109.61109.37635,400
Oct 26, 2017106.31109.42106.21108.88108.64620,100
Oct 25, 2017106.20106.66105.65106.23106.00910,200
Oct 24, 2017107.44108.27106.12106.31106.08906,600
Oct 23, 2017108.50108.74106.59107.41107.18641,900
Oct 20, 2017105.26107.50104.58106.58106.351,086,300
Oct 19, 2017103.98105.02103.44104.79104.56660,800
Oct 18, 2017102.52105.07102.52104.45104.22927,000
Oct 17, 2017101.48102.61101.22102.43102.21929,000
Oct 16, 2017103.45103.45100.25101.64101.421,800,400
Oct 13, 2017107.53108.75103.72104.01103.781,972,200
Oct 12, 2017105.80108.42105.60108.35108.121,256,100
Oct 11, 2017106.26106.46105.11105.68105.45631,800
Oct 10, 2017106.09106.32105.39106.17105.94705,400
Oct 09, 2017106.68106.92105.09105.91105.68737,900
Oct 06, 2017106.83107.98106.33106.73106.50732,400
Oct 05, 2017108.32108.72106.49106.87106.641,105,500
Oct 04, 2017108.78109.46108.34108.66108.421,311,800
Oct 03, 2017109.53110.64108.56109.07108.83717,700
Oct 02, 2017111.44111.98107.52108.99108.751,171,700
Sep 29, 2017111.09111.60109.77111.08110.841,250,500
Sep 28, 2017108.84109.54108.53108.90108.66567,100
Sep 27, 2017107.30109.21107.03108.88108.641,262,200
Sep 26, 2017105.10107.39104.59107.08106.851,005,500
Sep 25, 2017105.47105.88104.33104.93104.70766,800
Sep 22, 2017104.80105.92104.67105.75105.52510,800
Sep 21, 2017104.58105.72104.06104.67104.44787,700
Sep 20, 2017102.91104.30102.50104.26104.031,217,000
Sep 19, 2017102.84103.45102.47102.67102.45548,700
Sep 18, 2017101.59102.90101.50102.76102.54753,000
Sep 15, 2017100.02101.7299.66101.57101.351,087,900
Sep 14, 2017100.19100.7899.3399.8399.611,321,900
Sep 13, 2017101.22101.2299.72100.59100.37543,700
Sep 12, 2017101.59102.03101.11101.59101.37531,000
Sep 11, 2017102.22102.99100.83101.50101.28810,400
Sep 08, 2017100.74102.03100.23101.84101.62753,800
Sep 07, 201799.51100.9199.24100.74100.521,239,900
Sep 06, 201798.9499.5598.2899.0998.88852,200
Sep 05, 201799.2299.6298.1498.6198.40809,900
Sep 01, 201799.4199.9198.5199.3599.13566,100
Aug 31, 2017100.10100.1098.2698.8998.681,021,300
Aug 30, 201799.96100.7799.6599.7899.561,297,400
Aug 29, 201798.75101.2198.50100.0699.84911,700
Aug 28, 201798.0599.3598.0599.1298.91633,700
Aug 25, 201796.9898.3996.6497.6697.45833,300
Aug 24, 201797.1797.5096.3096.5696.35784,100
Aug 23, 201797.6097.6896.8397.0996.88530,100
Aug 22, 201797.7698.3197.4297.9097.691,040,900
Aug 21, 201796.6798.0796.2697.3597.14766,800
Aug 18, 201796.7897.6295.9996.6396.42988,800
Aug 17, 201797.0097.4095.9396.8996.681,075,400
Aug 16, 201797.6598.3097.2497.3097.091,166,700
Aug 15, 201796.4097.7996.2197.3897.171,243,800
Aug 14, 201795.1596.6095.1496.3196.101,604,300
Aug 11, 201792.7395.2392.7394.7094.491,306,500
Aug 10, 201791.5992.8991.5592.1091.901,332,900
Aug 09, 201790.6692.2090.1592.1791.971,020,000
Aug 08, 201790.3991.5789.8190.9190.71651,700
Aug 07, 201790.3990.9189.8790.6690.46553,400
Aug 04, 201789.4890.9989.3290.5390.33766,200
Aug 03, 201789.2989.8588.9189.2989.10842,300
Aug 03, 20170.23 Dividend
Aug 02, 201789.0990.1189.0189.6489.22553,200
Aug 01, 201791.4791.4788.8389.5189.09756,000
Jul 31, 201790.4891.0390.2190.7190.28644,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...