JBHT (J.B. Hunt Transport Services, Inc.) - Sector: Transportation / Industry: Trucking Freight/Courier Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 112.98 114.15 112.42 114.66 0.9284% -0.1061% 1.9536% 713,175 $81,408,926
2019-09-19 114.91 113.10 112.88 115.19 -1.3433% 0.2355% 2.0054% 715,300 $80,900,430
2019-09-18 113.95 114.64 112.42 114.86 -0.2436% -0.8441% 2.1243% 746,300 $85,555,832
2019-09-17 114.38 114.92 113.21 115.12 -0.0696% -0.5391% 1.6591% 578,000 $66,423,760
2019-09-16 114.38 115.00 113.71 116.07 0.0348% -0.5045% 2.0333% 517,200 $59,478,000
2019-09-13 115.25 114.96 113.68 115.82 0.4017% 0.655% 1.8477% 508,500 $58,457,160
2019-09-12 115.40 114.50 113.42 115.42 -1.0799% -0.3024% 1.7328% 835,300 $95,641,850
2019-09-11 115.70 115.75 112.82 115.96 -0.4215% -0.4646% 2.7078% 1,056,500 $122,289,875
2019-09-10 113.25 116.24 111.78 116.25 2.0813% -0.5445% 3.8452% 1,249,000 $145,183,760
2019-09-09 111.55 113.87 111.24 114.05 2.8264% 0.7314% 2.4638% 1,014,300 $115,498,341
2019-09-06 112.67 110.74 110.53 113.23 -1.5119% 0.2046% 2.3845% 989,400 $109,566,156
2019-09-05 110.43 112.44 110.08 112.97 3.3171% 1.4702% 2.5582% 1,157,700 $130,171,788
2019-09-04 107.74 108.83 107.27 109.12 2.0441% 1.022% 1.6954% 933,400 $101,581,922
2019-09-03 106.93 106.65 105.55 107.87 -1.2866% -1.0274% 2.1507% 933,400 $99,547,110
2019-08-30 107.22 108.04 107.22 109.00 1.0664% 0.2993% 1.633% 1,004,900 $108,569,396
2019-08-29 105.60 106.90 105.27 107.91 2.8181% 1.5678% 2.4465% 1,063,300 $113,666,770
2019-08-28 100.22 103.97 99.33 104.37 3.2883% -0.4371% 4.829% 1,069,500 $111,195,915
2019-08-27 101.40 100.66 100.03 102.47 -0.0893% 0.6452% 2.3812% 1,247,100 $125,533,086
2019-08-26 99.77 100.75 98.65 101.08 1.624% 0.6355% 2.404% 800,700 $80,670,525
2019-08-23 101.55 99.14 98.34 101.62 -2.6034% -0.2358% 3.2277% 1,160,600 $115,061,884
2019-08-22 102.55 101.79 100.94 102.55 -0.1373% 0.6083% 1.57% 547,300 $55,709,667
2019-08-21 101.12 101.93 100.53 102.35 1.7469% 0.9383% 1.7782% 619,700 $63,166,021
2019-08-20 99.55 100.18 99.16 100.63 0.6733% 0.0402% 1.4608% 658,400 $65,958,512
2019-08-19 99.12 99.51 99.12 100.41 1.5201% 1.1222% 1.2847% 419,100 $41,704,641
2019-08-16 96.44 98.02 95.74 98.28 2.7894% 1.1326% 2.5845% 764,600 $74,946,092
2019-08-15 97.88 95.36 93.65 97.88 -2.1949% 0.3897% 4.3219% 1,693,900 $161,530,304
2019-08-14 99.63 97.50 97.50 100.75 -3.5513% -1.4443% 3.2258% 978,000 $95,355,000
2019-08-13 98.66 101.09 97.82 102.20 2.7129% 0.2439% 4.2857% 893,700 $90,344,133
2019-08-12 98.55 98.42 97.27 98.88 -0.2938% -0.1621% 1.6282% 775,500 $76,324,710
2019-08-09 99.06 98.71 96.37 99.49 -0.5741% -0.2216% 3.1406% 571,900 $56,452,249
2019-08-08 98.03 99.28 97.56 99.35 1.9197% 0.6365% 1.8017% 934,500 $92,777,160
2019-08-07 96.71 97.41 95.37 97.57 -0.531% -1.2458% 2.2548% 840,300 $81,853,623
2019-08-06 97.50 97.93 95.79 98.22 1.063% 0.6192% 2.4721% 923,800 $90,467,734
2019-08-05 100.58 96.90 96.17 100.58 -4.6916% -1.0721% 4.3846% 1,144,900 $110,940,810
2019-08-02 100.65 101.67 99.85 102.45 0.4446% -0.5631% 2.5378% 1,467,000 $149,149,890
2019-08-01 102.03 101.22 101.10 103.43 -1.1234% -0.3321% 2.2527% 1,336,200 $135,250,164
2019-07-31 102.50 102.37 100.80 103.33 -0.2631% -0.1364% 2.4485% 702,800 $71,945,636
2019-07-30 100.85 102.64 99.82 102.70 0.7757% -0.9818% 2.8043% 639,800 $65,669,072
2019-07-29 102.41 101.85 101.14 102.89 -1.0589% -0.5149% 1.7008% 710,700 $72,384,795
2019-07-26 102.35 102.94 101.60 103.11 0.7832% 0.2056% 1.4618% 540,700 $55,659,658
2019-07-25 102.50 102.14 101.32 102.84 -0.5937% -0.2433% 1.478% 1,229,200 $125,550,488
2019-07-24 104.30 102.75 102.45 106.62 -1.3821% 0.1056% 3.9111% 1,598,300 $164,225,325
2019-07-23 103.50 104.19 103.31 104.55 1.067% 0.3977% 1.186% 968,000 $100,855,920
2019-07-22 103.78 103.09 102.06 104.00 -0.6266% 0.0386% 1.8654% 1,701,600 $175,417,944
2019-07-19 99.64 103.74 99.05 103.87 4.545% 0.4132% 4.6404% 2,519,900 $261,414,426
2019-07-18 97.75 99.23 97.24 99.30 1.4933% -0.0205% 2.0745% 2,031,200 $201,555,976
2019-07-17 97.23 97.77 93.88 98.18 0.0409% -0.5116% 4.3797% 3,210,500 $313,890,585
2019-07-16 99.63 97.73 97.33 101.17 5.5628% 7.615% 3.7956% 5,993,600 $585,754,528
2019-07-15 93.00 92.58 91.62 93.55 -0.3873% 0.0646% 2.0631% 2,020,300 $187,039,374
2019-07-12 87.79 92.94 87.79 93.51 5.9025% 0.0342% 6.1206% 1,492,300 $138,694,362
2019-07-11 85.38 87.76 85.16 88.79 0.1484% -2.5676% 4.0832% 1,459,300 $128,068,168
2019-07-10 89.70 87.63 87.28 89.94 -1.3842% 0.9453% 2.9567% 945,500 $82,854,165
2019-07-09 88.98 88.86 88.02 89.11 -0.4035% -0.269% 1.2232% 1,342,100 $119,259,006
2019-07-08 90.39 89.22 88.94 90.75 -1.805% -0.5173% 1.9945% 858,400 $76,586,448
2019-07-05 90.86 90.86 89.97 91.45 -0.6017% -0.6017% 1.6184% 449,400 $40,832,484
2019-07-03 90.55 91.41 90.55 91.70 1.2629% 0.3104% 1.2541% 337,400 $30,841,734
2019-07-02 91.24 90.27 89.88 91.86 -1.0631% 0% 2.1555% 635,600 $57,375,612
2019-07-01 92.18 91.24 90.49 93.19 -0.186% 0.8424% 2.8973% 839,600 $76,605,104
2019-06-28 90.07 91.41 90.07 92.23 1.9177% 0.4237% 2.342% 1,912,000 $174,775,920
2019-06-27 88.78 89.69 88.68 90.36 1.5167% 0.4867% 1.8592% 650,200 $58,316,438
2019-06-26 88.19 88.35 87.43 88.57 0.615% 0.4328% 1.2871% 484,700 $42,823,245
2019-06-25 87.14 87.81 86.77 88.60 0.5496% -0.2176% 2.07% 765,100 $67,183,431
2019-06-24 89.00 87.33 87.28 89.26 -1.7771% 0.1012% 2.2182% 872,300 $76,177,959
2019-06-21 89.75 88.91 88.24 90.58 -2.1569% -1.2325% 2.5834% 1,530,100 $136,041,191
2019-06-20 90.59 90.87 90.29 91.33 1.5307% 1.2179% 1.1387% 730,500 $66,380,535
2019-06-19 90.32 89.50 88.86 90.94 -0.4228% 0.4895% 2.2872% 759,900 $68,011,050
2019-06-18 85.10 89.88 85.05 91.80 -0.2109% -5.5233% 7.3508% 1,389,500 $124,888,260
2019-06-17 90.88 90.07 89.39 90.94 -0.8586% 0.033% 1.7044% 728,900 $65,652,022
2019-06-14 90.07 90.85 88.73 91.21 0.8772% 0.0111% 2.719% 1,083,000 $98,390,550
2019-06-13 89.11 90.06 88.76 90.63 1.5218% 0.4509% 2.0633% 963,300 $86,754,798
2019-06-12 87.90 88.71 87.51 88.85 0.91% -0.0114% 1.5082% 702,400 $62,309,903
2019-06-11 89.24 87.91 87.84 89.28 -0.8236% 0.6769% 1.6107% 549,200 $48,280,172
2019-06-10 88.01 88.64 87.88 89.43 1.4304% 0.7095% 1.7332% 856,600 $75,929,024
2019-06-07 87.91 87.39 87.33 89.04 -0.3989% 0.1938% 1.9205% 898,200 $78,493,698
2019-06-06 88.27 87.74 86.18 88.27 -0.8251% -0.2261% 2.3677% 704,900 $61,847,926
2019-06-05 88.86 88.47 88.20 89.65 -0.0226% 0.4181% 1.6174% 913,900 $80,852,733
2019-06-04 86.37 88.49 86.02 88.62 3.7519% 1.2663% 2.9339% 1,091,800 $96,613,382
2019-06-03 85.19 85.29 84.93 87.03 0.1762% 0.0587% 2.4186% 1,202,700 $102,578,283
2019-05-31 84.60 85.14 84.11 85.92 -0.4211% -1.0526% 2.1066% 853,500 $72,666,990
2019-05-30 84.95 85.50 83.64 85.53 0.7779% 0.1297% 2.2114% 756,700 $64,697,850
2019-05-29 85.47 84.84 84.46 86.01 -1.0728% -0.3382% 1.8021% 1,213,300 $102,936,372
2019-05-28 86.28 85.76 85.71 87.89 -3.9211% -3.3386% 2.4804% 2,297,800 $197,059,328
2019-05-24 91.38 89.26 88.71 91.57 -1.9444% 0.3879% 3.1233% 1,463,700 $130,649,862
2019-05-23 92.28 91.03 89.75 92.34 -2.0445% -0.7046% 2.8049% 1,733,100 $157,764,093
2019-05-22 95.54 92.93 92.17 95.64 -2.9452% -0.2193% 3.6282% 1,707,700 $158,696,561
2019-05-21 97.62 95.75 95.56 98.19 -1.7747% 0.1461% 2.6785% 1,367,900 $130,976,425
2019-05-20 95.71 97.48 95.32 98.70 1.5205% -0.3228% 3.4245% 1,133,400 $110,483,832
2019-05-17 96.07 96.02 95.66 97.94 -0.5489% -0.4972% 2.328% 1,604,800 $154,092,896
2019-05-16 95.62 96.55 95.24 96.81 1.0571% 0.0837% 1.6217% 846,100 $81,690,955
2019-05-15 95.06 95.54 94.48 95.91 -0.0941% -0.596% 1.491% 831,700 $79,460,618
2019-05-14 93.76 95.63 93.63 96.19 2.2343% 0.2352% 2.661% 1,136,400 $108,673,932
2019-05-13 93.10 93.54 91.49 93.98 -1.599% -2.0619% 2.6495% 2,062,800 $192,954,312
2019-05-10 95.18 95.06 93.51 95.21 -0.3564% -0.2306% 1.7855% 792,400 $75,325,544
2019-05-09 94.60 95.40 94.55 95.80 0.1259% -0.7137% 1.309% 1,001,700 $95,562,180
2019-05-08 95.72 95.28 95.16 96.86 -0.7397% -0.2813% 1.7551% 952,600 $90,763,728
2019-05-07 95.65 95.99 94.73 96.39 -0.7034% -1.0551% 1.7171% 1,081,200 $103,784,388
2019-05-06 94.31 96.67 94.00 97.04 0.7399% -1.7195% 3.1297% 983,900 $95,113,613
2019-05-03 95.13 95.96 94.67 96.24 1.5665% 0.688% 1.6313% 1,043,400 $100,124,664
2019-05-02 91.81 94.48 91.42 94.85 2.9082% 0% 3.6162% 1,797,100 $169,790,008
2019-05-01 94.36 91.81 91.50 94.36 0% 0% 0% 1,345,100 $123,493,631