Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

J B Hunt Transport (NQ: JBHT )

161.75 +5.33 (+3.41%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 92.43 94.54 91.10 92.23 1,063,734 -1.33(-1.42%)
Mar 30, 2020 89.95 95.00 89.39 93.56 700,527 +3.50(+3.89%)
Mar 27, 2020 89.64 92.68 87.34 90.06 963,700 -3.67(-3.92%)
Mar 26, 2020 91.64 94.93 88.93 93.73 1,015,641 +2.11(+2.30%)
Mar 25, 2020 86.14 94.91 84.39 91.62 1,445,449 +5.64(+6.56%)
Mar 24, 2020 82.11 86.49 80.77 85.98 953,199 +6.94(+8.78%)
Mar 23, 2020 81.09 82.24 77.77 79.04 904,773 -1.59(-1.97%)
Mar 20, 2020 84.00 86.86 80.20 80.63 1,049,500 -3.46(-4.11%)
Mar 19, 2020 85.10 87.70 81.86 84.09 826,527 -0.58(-0.69%)
Mar 18, 2020 81.60 85.16 78.79 84.67 1,117,673 -0.62(-0.73%)
Mar 17, 2020 77.39 87.35 75.56 85.29 1,132,110 +9.91(+13.15%)
Mar 16, 2020 79.11 81.67 75.29 75.38 1,022,292 -12.51(-14.23%)
Mar 13, 2020 86.05 88.79 83.92 87.89 1,162,200 +4.50(+5.40%)
Mar 12, 2020 86.00 86.15 81.26 83.39 1,434,600 -4.93(-5.58%)
Mar 11, 2020 89.60 91.05 87.42 88.32 883,871 -3.82(-4.15%)
Mar 10, 2020 87.92 92.34 86.00 92.14 1,548,276 +6.41(+7.48%)
Mar 09, 2020 86.66 88.49 85.56 85.73 1,271,250 -7.50(-8.04%)
Mar 06, 2020 90.03 93.56 88.76 93.23 782,500 +0.14(+0.15%)
Mar 05, 2020 95.76 96.61 92.29 93.09 770,967 -4.96(-5.06%)
Mar 04, 2020 94.15 98.15 93.96 98.05 1,125,658 +3.51(+3.71%)
Mar 03, 2020 96.04 98.14 93.01 94.54 933,189 -2.02(-2.09%)
Mar 02, 2020 96.65 97.45 93.94 96.56 816,363 +0.12(+0.12%)
Feb 28, 2020 93.76 96.45 92.01 96.44 1,358,300 -0.35(-0.36%)
Feb 27, 2020 98.99 101.54 96.27 96.79 1,246,291 -3.88(-3.85%)
Feb 26, 2020 101.81 102.89 100.37 100.67 907,493 -0.60(-0.59%)
Feb 25, 2020 105.55 106.05 100.91 101.27 1,091,258 -4.08(-3.87%)
Feb 24, 2020 107.78 107.78 103.93 105.35 1,038,937 -4.35(-3.97%)
Feb 21, 2020 109.54 110.03 108.45 109.70 439,000 -0.26(-0.24%)
Feb 20, 2020 109.93 110.46 108.76 109.96 615,379 -0.15(-0.14%)
Feb 19, 2020 110.10 110.72 109.50 110.11 348,015 +0.50(+0.46%)
Feb 18, 2020 110.07 110.74 107.92 109.61 670,187 -0.46(-0.42%)
Feb 14, 2020 114.25 114.34 109.95 110.07 923,000 -4.16(-3.64%)
Feb 13, 2020 113.18 114.71 112.72 114.23 583,083 +0.27(+0.24%)
Feb 12, 2020 112.69 116.42 112.60 113.96 451,578 +1.55(+1.38%)
Feb 11, 2020 112.92 113.91 112.23 112.41 435,504 +0.34(+0.30%)
Feb 10, 2020 112.20 113.53 110.83 112.07 523,503 -0.45(-0.40%)
Feb 07, 2020 111.22 113.01 110.88 112.52 768,500 +0.49(+0.44%)
Feb 06, 2020 112.25 112.67 110.34 112.03 574,196 -0.10(-0.09%)
Feb 05, 2020 114.14 115.14 111.78 112.13 549,120 -1.16(-1.02%)
Feb 04, 2020 111.46 114.03 110.55 113.29 814,600 +2.85(+2.58%)
Feb 03, 2020 108.55 111.13 107.80 110.44 735,719 +2.51(+2.33%)
Jan 31, 2020 111.20 111.79 107.52 107.93 921,200 -3.74(-3.35%)
Jan 30, 2020 111.31 111.92 110.24 111.67 537,479 -0.26(-0.23%)
Jan 29, 2020 113.10 114.16 111.82 111.93 784,303 -0.93(-0.82%)
Jan 28, 2020 115.03 115.63 112.77 112.86 702,878 -1.95(-1.70%)
Jan 27, 2020 113.67 115.42 113.46 114.81 837,262 -0.90(-0.78%)
Jan 24, 2020 116.91 116.95 114.00 115.71 561,400 -0.79(-0.68%)
Jan 23, 2020 114.54 116.76 113.91 116.50 982,688 +2.11(+1.84%)
Jan 22, 2020 114.52 116.19 113.63 114.39 1,323,528 -1.47(-1.27%)
Jan 21, 2020 115.17 118.38 114.76 115.86 1,869,076 +1.18(+1.03%)
Jan 17, 2020 114.57 119.00 112.79 114.68 3,945,800 -5.08(-4.24%)
Jan 16, 2020 119.76 120.84 119.14 119.76 1,119,379 +0.73(+0.61%)
Jan 15, 2020 118.84 120.44 118.53 119.03 654,149 +0.05(+0.04%)
Jan 14, 2020 118.75 119.77 118.39 118.98 613,825 +0.48(+0.41%)
Jan 13, 2020 118.79 119.33 117.73 118.50 566,799 -0.58(-0.49%)
Jan 10, 2020 119.42 120.11 118.79 119.08 558,600 +0.05(+0.04%)
Jan 09, 2020 119.37 120.13 118.50 119.03 1,058,547 +0.27(+0.23%)
Jan 08, 2020 117.77 119.41 117.29 118.76 652,332 +1.11(+0.94%)
Jan 07, 2020 114.85 117.86 113.99 117.65 614,479 +2.65(+2.30%)
Jan 06, 2020 111.22 116.20 111.22 115.00 928,679 -2.03(-1.73%)
Jan 03, 2020 115.85 117.21 115.85 117.03 535,200 -0.49(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.