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 )

195.03 USD +3.76 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 170.97 172.41 170.04 170.71 600,300 -1.31(-0.76%)
Apr 29, 2021 169.91 173.70 169.46 172.02 518,093 +3.10(+1.84%)
Apr 28, 2021 169.33 170.67 168.38 168.92 368,606 -0.72(-0.42%)
Apr 27, 2021 168.43 170.36 168.13 169.64 566,510 +1.88(+1.12%)
Apr 26, 2021 169.91 170.92 166.78 167.76 593,633 -1.44(-0.85%)
Apr 23, 2021 169.61 170.59 169.07 169.20 515,100 -0.39(-0.23%)
Apr 22, 2021 166.56 170.78 166.30 169.59 655,157 +2.81(+1.68%)
Apr 21, 2021 169.03 170.55 166.21 166.78 666,915 -1.59(-0.94%)
Apr 20, 2021 167.35 168.67 165.20 168.37 916,169 +1.44(+0.86%)
Apr 19, 2021 171.66 172.31 166.23 166.93 944,144 -5.23(-3.04%)
Apr 16, 2021 175.00 178.40 170.76 172.16 1,386,100 +2.39(+1.41%)
Apr 15, 2021 170.24 171.57 168.29 169.77 938,827 +0.59(+0.35%)
Apr 14, 2021 170.40 170.40 167.90 169.18 696,704 -1.23(-0.72%)
Apr 13, 2021 171.38 171.38 168.48 170.41 660,266 -1.09(-0.64%)
Apr 12, 2021 168.92 171.84 168.86 171.50 518,840 +1.99(+1.17%)
Apr 09, 2021 168.94 170.15 168.09 169.51 437,000 +1.90(+1.13%)
Apr 08, 2021 168.81 169.01 166.42 167.61 447,171 -1.70(-1.00%)
Apr 07, 2021 169.15 169.79 168.09 169.31 269,007 +0.01(+0.01%)
Apr 06, 2021 170.97 171.94 169.07 169.30 374,771 -1.77(-1.03%)
Apr 05, 2021 170.68 173.04 170.68 171.07 474,861 +1.27(+0.75%)
Apr 01, 2021 167.71 169.91 166.75 169.80 413,800 +1.73(+1.03%)
Mar 31, 2021 168.92 169.98 166.61 168.07 786,812 -1.27(-0.75%)
Mar 30, 2021 167.55 170.05 167.10 169.34 554,926 +2.00(+1.20%)
Mar 29, 2021 166.19 168.72 165.75 167.34 556,290 +0.44(+0.26%)
Mar 26, 2021 162.33 167.11 161.90 166.90 454,600 +5.48(+3.39%)
Mar 25, 2021 159.91 162.05 157.82 161.42 475,814 +1.89(+1.18%)
Mar 24, 2021 156.63 161.32 156.25 159.53 560,179 +3.58(+2.30%)
Mar 23, 2021 157.94 160.40 155.16 155.95 600,802 -2.46(-1.55%)
Mar 22, 2021 163.93 163.93 157.28 158.41 806,165 -3.90(-2.40%)
Mar 19, 2021 161.34 163.70 159.91 162.31 936,300 +0.22(+0.14%)
Mar 18, 2021 159.62 164.46 159.62 162.09 381,630 +2.19(+1.37%)
Mar 17, 2021 158.68 160.60 156.38 159.90 367,966 +1.73(+1.09%)
Mar 16, 2021 161.71 161.71 157.25 158.17 370,127 -3.29(-2.04%)
Mar 15, 2021 163.18 163.18 160.10 161.46 450,700 -1.37(-0.84%)
Mar 12, 2021 160.19 163.70 158.92 162.83 374,500 +3.54(+2.22%)
Mar 11, 2021 156.72 159.34 154.27 159.29 764,895 +2.29(+1.46%)
Mar 10, 2021 159.01 160.47 156.88 157.00 1,048,015 -3.69(-2.30%)
Mar 09, 2021 160.89 164.30 160.04 160.69 769,133 +1.30(+0.82%)
Mar 08, 2021 155.99 160.95 155.23 159.39 995,987 +3.76(+2.42%)
Mar 05, 2021 150.14 156.26 148.35 155.63 697,000 +6.34(+4.25%)
Mar 04, 2021 155.85 155.90 148.69 149.29 561,772 -3.30(-2.16%)
Mar 03, 2021 151.26 154.62 150.65 152.59 689,305 +1.86(+1.23%)
Mar 02, 2021 149.02 152.56 148.02 150.73 540,858 +1.34(+0.90%)
Mar 01, 2021 147.81 152.19 147.81 149.39 588,153 +2.52(+1.72%)
Feb 26, 2021 146.64 148.74 145.38 146.87 736,800 +0.39(+0.27%)
Feb 25, 2021 146.65 147.76 145.38 146.48 429,560 -0.18(-0.12%)
Feb 24, 2021 144.16 147.54 143.86 146.66 372,589 +2.15(+1.49%)
Feb 23, 2021 144.78 145.20 140.88 144.51 418,353 -1.04(-0.71%)
Feb 22, 2021 145.47 147.02 144.17 145.55 484,127 -1.01(-0.69%)
Feb 19, 2021 147.94 149.95 146.16 146.56 1,084,000 -0.34(-0.23%)
Feb 18, 2021 143.35 147.41 142.69 146.90 584,557 +3.08(+2.14%)
Feb 17, 2021 145.73 145.79 141.41 143.82 482,265 -2.50(-1.71%)
Feb 16, 2021 148.91 149.49 145.59 146.32 769,325 -2.00(-1.35%)
Feb 12, 2021 147.36 149.36 146.72 148.32 487,600 +1.00(+0.68%)
Feb 11, 2021 147.60 147.62 145.68 147.32 762,384 +0.60(+0.41%)
Feb 10, 2021 148.04 148.04 145.16 146.72 722,939 -1.63(-1.10%)
Feb 09, 2021 146.90 148.53 146.00 148.35 557,645 +2.33(+1.60%)
Feb 08, 2021 145.21 146.49 144.03 146.02 397,118 +1.37(+0.95%)
Feb 05, 2021 143.01 144.92 142.34 144.65 583,700 +2.58(+1.82%)
Feb 04, 2021 139.55 142.14 138.07 142.07 754,546 +3.02(+2.17%)
Feb 03, 2021 140.97 141.21 137.80 139.05 400,045 -1.55(-1.10%)
Feb 02, 2021 138.78 141.25 137.01 140.60 528,899 +3.69(+2.70%)
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.