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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018106.49107.82105.80107.02107.02759,100
Nov 15, 2018104.76107.71104.35106.56106.561,110,800
Nov 14, 2018106.00107.45104.49105.22105.22771,800
Nov 13, 2018106.54108.08105.06105.42105.42964,100
Nov 12, 2018106.71107.56106.04106.20106.20931,200
Nov 09, 2018108.56109.01106.27106.72106.72975,500
Nov 08, 2018110.26111.34108.48109.25109.25540,100
Nov 08, 20180.24 Dividend
Nov 07, 2018109.43111.31108.30111.06110.82532,100
Nov 06, 2018108.54110.31108.17108.83108.59798,800
Nov 05, 2018109.82109.82106.37108.82108.581,132,900
Nov 02, 2018111.29111.84109.16110.01109.77709,000
Nov 01, 2018110.60111.68109.14110.90110.66951,400
Oct 31, 2018110.75111.99110.21110.61110.37853,400
Oct 30, 2018107.24110.46107.24109.76109.52917,800
Oct 29, 2018108.05109.62105.59107.10106.87706,300
Oct 26, 2018105.72107.09104.24106.51106.28854,900
Oct 25, 2018107.33109.63106.96107.40107.17815,800
Oct 24, 2018108.97110.09106.48106.67106.44826,900
Oct 23, 2018109.68109.99107.15108.98108.741,003,000
Oct 22, 2018111.31112.15110.11111.07110.83917,800
Oct 19, 2018110.30111.89109.47111.63111.391,332,000
Oct 18, 2018111.92111.92109.23109.88109.641,257,700
Oct 17, 2018113.84113.86111.76112.20111.961,299,700
Oct 16, 2018113.00116.27111.96113.89113.641,535,900
Oct 15, 2018109.03112.42109.02111.53111.291,562,200
Oct 12, 2018111.82111.82108.46109.29109.051,485,100
Oct 11, 2018114.02114.51109.88110.29110.051,395,700
Oct 10, 2018117.70118.38113.77113.93113.681,024,800
Oct 09, 2018120.94121.74117.94118.17117.91886,700
Oct 08, 2018120.36121.35119.30121.09120.83648,800
Oct 05, 2018121.03121.10119.32120.41120.151,005,600
Oct 04, 2018120.62122.16119.80121.04120.78714,400
Oct 03, 2018120.49121.43119.77120.65120.39929,300
Oct 02, 2018121.15121.53120.12120.37120.11765,000
Oct 01, 2018119.72121.45119.72121.09120.83655,300
Sep 28, 2018119.07119.96118.26118.94118.681,055,800
Sep 27, 2018121.01121.12117.35118.45118.191,433,600
Sep 26, 2018119.90122.08119.44121.09120.83502,100
Sep 25, 2018120.39120.92119.41119.83119.57687,700
Sep 24, 2018119.26120.45118.65120.40120.14909,000
Sep 21, 2018119.20119.74117.11119.00118.741,852,400
Sep 20, 2018122.49123.64119.26119.41119.151,066,100
Sep 19, 2018123.56123.97121.59122.09121.83605,400
Sep 18, 2018122.46123.96121.31123.39123.12604,100
Sep 17, 2018124.56124.81121.44122.45122.19637,900
Sep 14, 2018123.87125.93123.74124.56124.29579,200
Sep 13, 2018125.85126.88123.55123.87123.60521,300
Sep 12, 2018126.40126.99124.97125.28125.01499,300
Sep 11, 2018127.38127.93126.11126.48126.21562,500
Sep 10, 2018123.78127.70123.76127.44127.161,065,900
Sep 07, 2018122.62124.31122.43122.98122.71532,600
Sep 06, 2018123.57124.52122.70123.08122.81551,300
Sep 05, 2018118.12123.35118.12123.07122.80749,400
Sep 04, 2018120.75121.19119.73119.98119.72914,300
Aug 31, 2018119.82121.05119.39120.75120.49551,900
Aug 30, 2018120.93121.23119.33119.81119.55529,100
Aug 29, 2018121.87121.87120.08121.26121.00670,700
Aug 28, 2018124.08124.61121.50121.69121.43604,300
Aug 27, 2018123.94125.82123.41123.79123.52707,300
Aug 24, 2018123.80124.65123.27123.80123.53302,700
Aug 23, 2018123.87124.40123.22123.49123.22557,400
Aug 22, 2018123.68124.43123.36123.94123.67534,100
Aug 21, 2018123.51124.87123.44123.90123.63471,500
Aug 20, 2018122.07123.90122.07123.43123.16445,000
Aug 17, 2018121.76122.43120.85122.34122.08461,600
Aug 16, 2018122.21122.39121.12121.65121.39438,000
Aug 15, 2018120.73121.72119.57121.31121.05397,800
Aug 14, 2018120.57121.90120.24121.57121.31497,200
Aug 13, 2018121.43121.77120.09120.14119.88479,200
Aug 10, 2018120.96121.64120.51121.11120.85671,300
Aug 09, 2018122.33123.20121.09121.71121.45393,100
Aug 08, 2018122.41122.68121.77121.91121.65355,800
Aug 07, 2018121.70123.48121.04122.69122.42444,400
Aug 06, 2018120.80121.64119.95121.35121.09427,200
Aug 03, 2018122.62122.76120.10120.81120.55575,800
Aug 02, 2018118.28122.68118.28122.41122.151,093,700
Aug 02, 20180.24 Dividend
Aug 01, 2018119.90120.14118.73119.45118.95549,200
Jul 31, 2018117.96120.73117.35119.90119.40690,300
Jul 30, 2018118.75119.99117.59117.81117.32610,000
Jul 27, 2018118.88119.39118.17118.85118.35733,700
Jul 26, 2018119.02119.73116.54118.81118.321,478,000
Jul 25, 2018117.27119.10116.64118.88118.381,144,500
Jul 24, 2018122.26122.73116.84117.08116.591,508,500
Jul 23, 2018120.95122.54120.86121.92121.41859,900
Jul 20, 2018121.51121.62120.46121.26120.751,007,200
Jul 19, 2018120.82122.11119.84121.58121.071,075,500
Jul 18, 2018121.68122.58120.83121.43120.921,152,600
Jul 17, 2018121.00122.44119.60121.56121.051,344,900
Jul 16, 2018129.74129.98116.14121.13120.634,855,800
Jul 13, 2018121.11122.76120.72121.83121.322,008,100
Jul 12, 2018122.66122.66120.77120.85120.351,268,500
Jul 11, 2018123.67123.79121.33121.76121.251,025,800
Jul 10, 2018124.67125.86122.99124.21123.69702,000
Jul 09, 2018122.76124.92122.43124.48123.96634,300
Jul 06, 2018121.15123.27120.98122.04121.53434,600
Jul 05, 2018122.57123.18119.59121.47120.96865,600
Jul 03, 2018122.53123.30121.68122.01121.50295,900
Jul 02, 2018121.23122.57120.71122.40121.89481,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...