| J.B.HUNT TRANSP Add to My Watchlist | (NSDQ: JBHT) |
| JB Hunt | 30.93 | +0.25 (+0.81%) | 537,784 |
| Historical Data for JBHT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 30.79 | 31.10 | 30.39 | 1,107,226 | 30.68 | +0.25 +0.82% |
| 02/08/10 | 30.48 | 30.77 | 30.01 | 880,202 | 30.43 | -0.06 -0.20% |
| 02/05/10 | 30.41 | 30.71 | 29.45 | 2,318,157 | 30.49 | +0.20 +0.66% |
| 02/04/10 | 30.90 | 31.10 | 30.26 | 1,618,032 | 30.29 | -0.88 -2.82% |
| 02/03/10 | 30.40 | 31.20 | 30.20 | 1,100,917 | 31.17 | +0.51 +1.66% |
| 02/02/10 | 30.86 | 30.94 | 30.32 | 1,413,578 | 30.66 | -0.21 -0.68% |
| 02/01/10 | 30.83 | 31.09 | 30.46 | 1,397,577 | 30.87 | +0.21 +0.68% |
| 01/29/10 | 31.08 | 31.30 | 30.48 | 2,245,971 | 30.66 | -0.30 -0.97% |
| 01/28/10 | 32.82 | 32.82 | 30.02 | 4,540,253 | 30.96 | -1.87 -5.70% |
| 01/27/10 | 32.23 | 32.99 | 32.14 | 1,073,093 | 32.83 | +0.44 +1.36% |
| 01/26/10 | 32.24 | 32.76 | 31.98 | 688,379 | 32.39 | -0.01 -0.03% |
| 01/25/10 | 32.36 | 32.65 | 32.18 | 687,638 | 32.40 | +0.17 +0.53% |
| 01/22/10 | 32.95 | 33.08 | 32.12 | 1,032,539 | 32.23 | -0.69 -2.10% |
| 01/21/10 | 33.74 | 34.11 | 32.69 | 1,668,751 | 32.92 | -0.90 -2.66% |
| 01/20/10 | 33.69 | 33.92 | 32.92 | 1,200,390 | 33.82 | -0.08 -0.24% |
| 01/19/10 | 34.09 | 34.29 | 33.76 | 1,381,153 | 33.90 | -0.12 -0.35% |
| 01/18/10 | 34.02 | 34.02 | 34.02 | 0 | 34.02 | 0.00 0.00% |
| 01/15/10 | 34.44 | 34.83 | 33.69 | 1,241,172 | 34.02 | -0.68 -1.96% |
| 01/14/10 | 33.67 | 34.82 | 33.67 | 1,723,362 | 34.70 | +0.84 +2.48% |
| 01/13/10 | 34.21 | 34.21 | 33.54 | 1,371,382 | 33.86 | +0.15 +0.44% |
| 01/12/10 | 34.40 | 34.46 | 33.51 | 1,326,425 | 33.71 | -0.83 -2.40% |
| 01/11/10 | 34.04 | 34.90 | 33.98 | 1,897,091 | 34.54 | +0.50 +1.47% |
| 01/08/10 | 33.12 | 34.14 | 33.12 | 2,068,188 | 34.04 | +0.96 +2.90% |
| 01/07/10 | 32.88 | 33.26 | 32.62 | 1,272,341 | 33.08 | +0.13 +0.39% |
| 01/06/10 | 32.97 | 33.30 | 32.85 | 1,147,197 | 32.95 | -0.20 -0.60% |
| 01/05/10 | 33.05 | 33.15 | 32.46 | 2,186,899 | 33.15 | +0.09 +0.27% |
| 01/04/10 | 32.56 | 33.11 | 32.24 | 1,875,977 | 33.06 | +0.79 +2.45% |
| 01/01/10 | 32.27 | 32.27 | 32.27 | 0 | 32.27 | 0.00 0.00% |
| 12/31/09 | 32.87 | 32.87 | 32.19 | 1,213,795 | 32.27 | -0.86 -2.60% |
| 12/30/09 | 33.15 | 33.37 | 32.65 | 748,139 | 33.13 | -0.12 -0.36% |
| 12/29/09 | 33.11 | 33.47 | 33.11 | 822,356 | 33.25 | +0.17 +0.51% |
| 12/28/09 | 33.30 | 33.32 | 32.75 | 511,865 | 33.08 | -0.02 -0.06% |
| 12/25/09 | 33.33 | 33.55 | 33.04 | 331,671 | 33.10 | 0.00 0.00% |
| 12/24/09 | 33.33 | 33.55 | 33.04 | 331,671 | 33.10 | -0.14 -0.42% |
| 12/23/09 | 33.25 | 33.71 | 32.99 | 1,227,123 | 33.24 | -0.01 -0.03% |
| 12/22/09 | 33.43 | 33.48 | 33.11 | 806,460 | 33.25 | -0.19 -0.57% |
| 12/21/09 | 33.34 | 33.80 | 33.27 | 1,076,350 | 33.44 | +0.32 +0.97% |
| 12/18/09 | 34.04 | 34.43 | 33.11 | 1,888,816 | 33.12 | -0.56 -1.66% |
| 12/17/09 | 33.61 | 34.03 | 32.96 | 1,455,883 | 33.68 | -0.25 -0.74% |
| 12/16/09 | 33.79 | 34.20 | 33.74 | 800,551 | 33.93 | +0.19 +0.56% |
| 12/15/09 | 33.97 | 34.16 | 33.59 | 841,855 | 33.74 | -0.40 -1.17% |
| 12/14/09 | 33.72 | 34.19 | 33.53 | 1,028,976 | 34.14 | +0.46 +1.37% |
| 12/11/09 | 33.60 | 33.91 | 33.45 | 858,601 | 33.68 | +0.24 +0.72% |
| 12/10/09 | 34.00 | 34.28 | 33.41 | 1,097,016 | 33.44 | -0.54 -1.59% |
| 12/09/09 | 33.29 | 34.17 | 32.80 | 2,041,480 | 33.98 | +0.68 +2.04% |
| 12/08/09 | 32.70 | 33.38 | 32.31 | 1,601,400 | 33.30 | +0.41 +1.25% |
| 12/07/09 | 33.52 | 33.75 | 32.76 | 1,397,409 | 32.89 | -0.91 -2.69% |
| 12/04/09 | 33.72 | 34.54 | 33.09 | 1,846,468 | 33.80 | +0.57 +1.72% |
| 12/03/09 | 33.24 | 33.70 | 33.16 | 1,337,728 | 33.23 | -0.07 -0.21% |
| 12/02/09 | 32.53 | 33.31 | 32.52 | 1,540,697 | 33.30 | +0.89 +2.75% |
| \/ Download Data To Spreadsheet | ||||||
