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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018127.21129.93126.97128.39128.39863,200
May 24, 2018124.64127.35124.51127.12127.12757,500
May 23, 2018123.56124.78121.69124.61124.61860,800
May 22, 2018128.46128.69124.36124.65124.65852,100
May 21, 2018127.79129.74127.29128.10128.101,078,000
May 18, 2018125.58127.14118.81126.86126.86990,300
May 17, 2018125.50127.04125.15125.69125.691,021,000
May 16, 2018123.59125.61123.30125.12125.12715,500
May 15, 2018122.92123.83121.90123.25123.25701,700
May 14, 2018125.11125.15123.25123.76123.76557,600
May 11, 2018123.12125.42123.12124.66124.66690,300
May 10, 2018121.86123.11121.17122.90122.90623,900
May 09, 2018119.31120.86119.30120.71120.71631,200
May 08, 2018117.57119.54117.57118.81118.811,019,600
May 07, 2018118.12119.11117.39118.10118.10728,400
May 04, 2018115.82118.82115.21117.42117.42638,600
May 03, 2018115.83117.73114.10116.59116.59822,600
May 03, 20180.24 Dividend
May 02, 2018115.88117.67115.15116.40116.161,187,900
May 01, 2018117.37117.43115.13115.92115.68781,400
Apr 30, 2018118.53119.61117.18117.43117.19898,000
Apr 27, 2018117.08118.69116.42118.52118.28487,000
Apr 26, 2018117.77118.43114.74117.25117.011,153,100
Apr 25, 2018118.04119.86117.33117.78117.541,039,800
Apr 24, 2018121.13121.73117.81118.41118.171,338,800
Apr 23, 2018119.48120.80119.16120.32120.07766,400
Apr 20, 2018121.11122.06119.29119.59119.34901,300
Apr 19, 2018121.34122.19120.02121.27121.02743,800
Apr 18, 2018119.77121.77119.75121.34121.091,041,000
Apr 17, 2018121.14121.21116.50119.17118.921,470,400
Apr 16, 2018119.72121.68115.00119.75119.502,312,800
Apr 13, 2018114.38114.88112.26112.77112.541,456,100
Apr 12, 2018112.01114.67111.99114.18113.941,167,500
Apr 11, 2018110.89113.54110.67113.09112.861,384,500
Apr 10, 2018109.20111.92108.67111.43111.201,128,500
Apr 09, 2018110.77111.82109.09109.21108.98933,900
Apr 06, 2018112.66113.25108.46109.93109.701,414,000
Apr 05, 2018116.06116.38112.53113.80113.571,429,500
Apr 04, 2018115.49115.88113.12115.38115.141,921,600
Apr 03, 2018117.00119.48116.50117.17116.931,370,100
Apr 02, 2018118.27119.54114.54115.36115.121,102,700
Mar 29, 2018115.74118.48114.70117.15116.91885,100
Mar 28, 2018115.00116.68112.55114.92114.681,060,100
Mar 27, 2018120.57122.31114.69114.96114.721,103,400
Mar 26, 2018119.77120.49117.85120.18119.93905,800
Mar 23, 2018118.64119.51116.83118.00117.761,208,600
Mar 22, 2018119.99120.64118.47118.82118.58889,500
Mar 21, 2018120.93122.20120.54120.59120.34551,800
Mar 20, 2018121.04122.27120.50120.77120.52539,400
Mar 19, 2018120.15120.91118.84120.19119.94652,900
Mar 16, 2018119.88120.92119.23120.30120.051,007,000
Mar 15, 2018119.80120.80118.62119.77119.52461,200
Mar 14, 2018122.59122.59119.62119.81119.56516,500
Mar 13, 2018121.19122.73121.13121.99121.74814,900
Mar 12, 2018122.03122.55120.18120.82120.57433,400
Mar 09, 2018119.60121.90119.07121.80121.55902,100
Mar 08, 2018119.06119.06117.14118.70118.46737,700
Mar 07, 2018117.85119.54117.16118.90118.65647,300
Mar 06, 2018117.91119.05117.04118.57118.33753,600
Mar 05, 2018119.33119.57116.93117.41117.171,286,500
Mar 02, 2018118.22120.86115.00120.33120.081,160,800
Mar 01, 2018118.53120.17117.73118.54118.301,037,300
Feb 28, 2018120.90121.19118.52118.57118.33680,400
Feb 27, 2018123.17124.16120.59120.62120.37532,600
Feb 26, 2018121.79123.43120.49123.18122.93570,700
Feb 23, 2018120.54121.17118.99121.11120.86546,900
Feb 22, 2018119.52121.79118.92119.71119.46817,400
Feb 21, 2018118.50121.00118.12119.00118.75705,200
Feb 20, 2018119.85120.26117.44118.20117.96972,900
Feb 16, 2018120.44121.93119.72120.58120.33534,700
Feb 15, 2018120.85121.21117.50120.73120.48919,400
Feb 14, 2018117.62120.35116.90120.00119.75934,200
Feb 13, 2018115.16119.30114.63118.33118.09946,000
Feb 12, 2018115.52117.20114.24115.88115.64828,200
Feb 09, 2018115.35116.62112.78115.11114.871,792,000
Feb 08, 2018117.51118.12114.29114.81114.571,662,600
Feb 08, 20180.24 Dividend
Feb 07, 2018115.86119.16115.83117.95117.471,355,700
Feb 06, 2018113.08116.35111.42115.93115.461,988,000
Feb 05, 2018117.64118.12114.50114.63114.162,185,800
Feb 02, 2018119.90120.78117.75118.17117.691,853,800
Feb 01, 2018120.01121.91119.38120.79120.30826,900
Jan 31, 2018121.60123.06120.67120.83120.34970,800
Jan 30, 2018121.33121.86120.27120.72120.23765,000
Jan 29, 2018122.30124.46120.26121.76121.261,095,000
Jan 26, 2018124.84125.55123.46125.03124.52623,100
Jan 25, 2018125.98126.24123.44123.99123.48813,600
Jan 24, 2018125.70126.49124.59125.65125.141,030,800
Jan 23, 2018125.33126.05124.88125.59125.08995,500
Jan 22, 2018123.61125.51122.31125.39124.881,170,100
Jan 19, 2018122.28123.87121.36123.61123.101,317,800
Jan 18, 2018118.94122.18117.18121.45120.951,480,500
Jan 17, 2018121.38121.72119.80120.65120.161,241,600
Jan 16, 2018121.42121.49119.69120.64120.151,068,200
Jan 12, 2018121.33121.51119.62121.06120.56978,200
Jan 11, 2018117.36121.19116.75120.93120.44937,800
Jan 10, 2018120.35120.66119.39120.11119.62889,300
Jan 09, 2018118.40120.54118.34120.31119.82945,800
Jan 08, 2018116.14118.17116.13118.03117.55828,800
Jan 05, 2018117.64118.04115.33116.27115.791,436,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...