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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019112.98114.72112.42114.15114.151,209,600
Sep 19, 2019114.91115.19112.88113.10113.10715,300
Sep 18, 2019113.95114.86112.42114.64114.64746,300
Sep 17, 2019114.38115.12113.21114.92114.92578,000
Sep 16, 2019114.38116.07113.71115.00115.00517,200
Sep 13, 2019115.25115.82113.68114.96114.96508,500
Sep 12, 2019115.40115.42113.42114.50114.50835,300
Sep 11, 2019115.70115.96112.82115.75115.751,056,500
Sep 10, 2019113.25116.25111.78116.24116.241,249,000
Sep 09, 2019111.55114.05111.24113.87113.871,014,300
Sep 06, 2019112.67113.23110.53110.74110.74989,400
Sep 05, 2019110.43112.97110.08112.44112.441,157,700
Sep 04, 2019107.74109.12107.27108.83108.83933,400
Sep 03, 2019106.93107.87105.55106.65106.65933,400
Aug 30, 2019107.22109.00107.22108.04108.041,004,900
Aug 29, 2019105.60107.91105.27106.90106.901,063,300
Aug 28, 2019100.22104.3799.33103.97103.971,069,500
Aug 27, 2019101.40102.47100.03100.66100.661,247,100
Aug 26, 201999.77101.0898.65100.75100.75800,700
Aug 23, 2019101.55101.6298.3499.1499.141,160,600
Aug 22, 2019102.55102.55100.94101.79101.79547,300
Aug 21, 2019101.12102.35100.53101.93101.93619,700
Aug 20, 201999.55100.6399.16100.18100.18658,400
Aug 19, 201999.12100.4199.1299.5199.51419,100
Aug 16, 201996.4498.2895.7498.0298.02764,600
Aug 15, 201997.8897.8893.6595.3695.361,693,900
Aug 14, 201999.63100.7597.5097.5097.50978,000
Aug 13, 201998.66102.2097.82101.09101.09893,700
Aug 12, 201998.5598.8897.2798.4298.42775,500
Aug 09, 201999.0699.4996.3798.7198.71571,900
Aug 08, 201998.0399.3597.5699.2899.28934,500
Aug 07, 201996.7197.5795.3797.4197.41840,300
Aug 06, 201997.5098.2295.7997.9397.93923,800
Aug 05, 2019100.58100.5896.1796.9096.901,144,900
Aug 02, 2019100.65102.4599.85101.67101.671,467,000
Aug 01, 2019102.03103.43101.10101.22101.221,336,200
Aug 01, 20190.26 Dividend
Jul 31, 2019102.50103.33100.80102.37102.11702,800
Jul 30, 2019100.85102.7099.82102.64102.38639,800
Jul 29, 2019102.41102.89101.14101.85101.59710,700
Jul 26, 2019102.35103.11101.61102.94102.68540,700
Jul 25, 2019102.50102.84101.32102.14101.881,229,200
Jul 24, 2019104.30106.62102.45102.75102.491,598,300
Jul 23, 2019103.50104.55103.31104.19103.93968,000
Jul 22, 2019103.78104.00102.06103.09102.831,701,600
Jul 19, 201999.64103.8799.05103.74103.482,519,900
Jul 18, 201997.7599.3097.2499.2398.982,031,200
Jul 17, 201997.2398.1893.8897.7797.523,210,500
Jul 16, 201999.63101.1797.3397.7397.485,993,600
Jul 15, 201993.0093.5591.6292.5892.342,020,300
Jul 12, 201987.7993.5287.7992.9492.701,492,300
Jul 11, 201985.3888.7985.1687.7687.541,459,300
Jul 10, 201989.7089.9487.2887.6387.41945,500
Jul 09, 201988.9889.1188.0288.8688.631,342,100
Jul 08, 201990.3990.7588.9489.2288.99858,400
Jul 05, 201990.8691.4589.9790.8690.63449,400
Jul 03, 201990.5591.7090.5591.4191.18337,400
Jul 02, 201991.2491.8689.8890.2790.04635,600
Jul 01, 201992.1893.1990.4991.2491.01839,600
Jun 28, 201990.0792.2390.0791.4191.181,912,000
Jun 27, 201988.7890.3688.6889.6989.46650,200
Jun 26, 201988.1988.5787.4388.3588.13484,700
Jun 25, 201987.1488.6086.7787.8187.59765,100
Jun 24, 201989.0089.2687.2887.3387.11872,300
Jun 21, 201989.7590.5888.2488.9188.681,530,100
Jun 20, 201990.5991.3390.2990.8790.64730,500
Jun 19, 201990.3290.9488.8689.5089.27759,900
Jun 18, 201985.1091.8085.0589.8889.651,389,500
Jun 17, 201990.8890.9489.3990.0789.84728,900
Jun 14, 201990.0791.2188.7390.8590.621,083,000
Jun 13, 201989.1190.6388.7690.0689.83963,300
Jun 12, 201987.9088.8587.5188.7188.48702,400
Jun 11, 201989.2489.2887.8587.9187.69549,200
Jun 10, 201988.0189.4387.8888.6488.41856,600
Jun 07, 201987.9189.0487.3387.3987.17898,200
Jun 06, 201988.2788.2786.1887.7487.52704,900
Jun 05, 201988.8689.6588.2088.4788.25913,900
Jun 04, 201986.3788.6286.0288.4988.271,091,800
Jun 03, 201985.1987.0384.9385.2985.071,202,700
May 31, 201984.6185.9284.1185.1484.92853,500
May 30, 201984.9585.5383.6485.5085.28756,700
May 29, 201985.4786.0184.4684.8484.621,213,300
May 28, 201986.2887.8985.7185.7685.542,297,800
May 24, 201991.3891.5788.7189.2689.031,463,700
May 23, 201992.2892.3489.7591.0390.801,733,100
May 22, 201995.5495.6492.1792.9392.691,707,700
May 21, 201997.6398.1995.5695.7595.511,367,900
May 20, 201995.7198.7095.3297.4897.231,133,400
May 17, 201996.0797.9495.6696.0295.781,604,800
May 16, 201995.6296.8195.2496.5596.30846,100
May 15, 201995.0695.9194.4895.5495.30831,700
May 14, 201993.7696.1993.6395.6395.391,136,400
May 13, 201993.1093.9891.4993.5493.302,062,800
May 10, 201995.1895.2193.5195.0694.82792,400
May 09, 201994.6095.8094.5595.4095.161,001,700
May 08, 201995.7296.8695.1695.2895.04952,600
May 07, 201995.6596.3994.7395.9995.751,081,200
May 06, 201994.3197.0494.0096.6796.42983,900
May 03, 201995.1396.2494.6795.9695.721,043,400
May 02, 201991.8194.8591.4294.4894.241,797,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...