JBHT

J.B. Hunt Transport Services, Inc. Historical Stock Prices

$78.95
*  
0.03
0.04%
Get JBHT Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading JBHT now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  79.49  79.49  78.39  78.95 928,256
07/23/2014 79.49 79.49 78.39 78.95 928,356
07/22/2014 78.25 79.62 78.11 78.98 871,027
07/21/2014 77.74 78.28 77.624 78.08 768,267
07/18/2014 77.51 78.7 77.35 78.14 1,520,679
07/17/2014 77.96 78.25 77.47 77.58 1,536,576
07/16/2014 78.54 79.79 77.57 78.41 2,723,679
07/15/2014 73.43 77 72.94 76.94 2,106,414
07/14/2014 74.08 74.58 73.955 74.29 1,160,538
07/11/2014 73.29 74.03 73.05 73.89 744,951
07/10/2014 73.3 73.84 73.01 73.47 563,015
07/09/2014 73.98 74.41 73.26 74.14 774,824
07/08/2014 74.01 74.49 73.65 73.88 1,016,673
07/07/2014 74.32 74.567 73.502 74.24 1,027,289
07/03/2014 73.94 74.34 73.66 74.21 278,947
07/02/2014 73.09 73.78 73.09 73.76 666,199
07/01/2014 74.26 74.29 73.27 73.37 1,076,986
06/30/2014 73.57 74.055 73.28 73.78 819,594
06/27/2014 73.12 73.87 72.97 73.48 740,851
06/26/2014 75.35 75.47 73.36 73.52 1,493,855
06/25/2014 75.05 75.93 74.93 75.45 735,876
06/24/2014 76.06 76.572 74.96 75.14 800,809
06/23/2014 77.22 77.22 75.82 76.11 1,007,047
06/20/2014 76.51 77.2 76.43 77 690,175
06/19/2014 76.4 76.65 75.89 76.46 747,292
06/18/2014 76.04 76.6 75.88 76.34 702,936
06/17/2014 75.25 76.38 75.009 75.84 829,665
06/16/2014 75.65 76.04 75.33 75.58 493,473
06/13/2014 75.43 75.7799 75.1 75.6 470,617
06/12/2014 76.32 76.32 74.94 75.35 981,328
06/11/2014 76.73 76.95 76.25 76.34 574,964
06/10/2014 77.47 78.07 76.77 77 713,842
06/09/2014 77.08 78.04 76.76 77.41 1,117,778
06/06/2014 76.97 77.32 76.27 76.9 1,351,152
06/05/2014 77.32 77.38 76.46 76.88 881,757
06/04/2014 76.73 77.06 76.57 76.88 403,983
06/03/2014 77.12 77.7 76.7 76.81 441,569
06/02/2014 77.29 77.76 76.725 77.6 826,486
05/30/2014 77.71 77.9 77.2 77.66 660,624
05/29/2014 77.88 77.94 77.44 77.84 454,271
05/28/2014 77 77.895 76.6 77.59 889,628
05/27/2014 77.66 77.66 76.625 77 804,787
05/23/2014 77.75 77.81 76.82 77.22 898,884
05/22/2014 76.65 77.64 76.335 77.48 728,306
05/21/2014 77.17 77.49 76.185 76.59 601,967
05/20/2014 77.74 77.8399 76.42 76.98 676,255
05/19/2014 76.81 77.9 76.61 77.66 439,287
05/16/2014 77.05 77.11 76.4 76.89 438,297
05/15/2014 76.89 77.16 76.29 76.97 535,533
05/14/2014 77.23 77.45 76.95 77.07 447,810
05/13/2014 77 77.5 76.76 77.46 740,356
05/12/2014 75.96 76.96 75.96 76.91 689,675
05/09/2014 75.65 75.9 75.2 75.7625 585,746
05/08/2014 76.57 77.195 75.76 75.8 1,012,246
05/07/2014 76.44 77.01 75.65 76.55 589,539
05/06/2014 76.24 77.02 76.17 76.53 472,344
05/05/2014 76.44 76.905 75.93 76.57 362,011
05/02/2014 77 77.86 76.885 76.94 507,132
05/01/2014 76.24 77.18 75.62 77.1 837,040
04/30/2014 75.69 76.49 75.42 76.1 701,817
04/29/2014 75.71 76.11 75.071 75.49 1,157,371
04/28/2014 75.64 76.43 75.29 75.46 918,104
04/25/2014 75.98 76.07 75.12 75.48 664,620
04/24/2014 76.34 76.41 75.384 76.04 571,431
04/23/2014 76.72 76.99 75.87 76.15 809,487
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?