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 )

174.86 +1.68 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 116.33 117.19 115.74 116.78 448,100 +0.20(+0.17%)
Dec 30, 2019 116.64 116.97 114.39 116.58 295,616 -0.10(-0.09%)
Dec 27, 2019 116.75 117.11 116.29 116.68 333,400 -0.07(-0.06%)
Dec 26, 2019 116.95 117.13 115.91 116.75 252,818 +0.19(+0.16%)
Dec 24, 2019 116.37 117.01 115.87 116.56 164,100 +0.17(+0.15%)
Dec 23, 2019 117.38 117.38 115.80 116.39 623,811 -0.33(-0.28%)
Dec 20, 2019 116.10 117.19 114.98 116.72 3,995,000 +1.20(+1.04%)
Dec 19, 2019 115.58 116.11 114.95 115.52 741,268 +0.00(+0.00%)
Dec 18, 2019 114.53 115.69 113.56 115.52 751,275 +0.92(+0.80%)
Dec 17, 2019 114.73 115.48 112.50 114.60 1,024,767 +0.11(+0.10%)
Dec 16, 2019 112.96 114.65 112.45 114.49 1,377,811 +1.49(+1.32%)
Dec 13, 2019 112.67 115.92 112.23 113.00 826,000 +0.55(+0.49%)
Dec 12, 2019 111.40 113.29 110.81 112.45 1,581,417 +1.06(+0.95%)
Dec 11, 2019 113.06 113.73 111.39 111.39 1,019,175 -1.58(-1.40%)
Dec 10, 2019 114.59 114.59 112.74 112.97 571,885 -1.52(-1.33%)
Dec 09, 2019 115.00 115.42 114.25 114.49 652,956 +0.04(+0.03%)
Dec 06, 2019 114.17 115.89 114.02 114.45 529,100 +0.99(+0.87%)
Dec 05, 2019 112.21 113.52 111.69 113.46 980,745 +1.67(+1.49%)
Dec 04, 2019 111.35 112.89 111.35 111.79 1,017,610 +0.18(+0.16%)
Dec 03, 2019 112.88 113.30 111.40 111.61 1,010,955 -2.71(-2.37%)
Dec 02, 2019 115.95 116.90 114.25 114.32 883,842 -1.30(-1.12%)
Nov 29, 2019 116.61 117.06 115.36 115.62 271,600 -1.02(-0.87%)
Nov 27, 2019 117.51 117.89 115.92 116.64 387,400 -0.84(-0.72%)
Nov 26, 2019 117.68 118.36 116.78 117.48 557,514 +0.12(+0.11%)
Nov 25, 2019 116.56 118.18 116.37 117.36 515,557 +1.05(+0.90%)
Nov 22, 2019 116.01 116.73 115.52 116.31 465,100 +0.50(+0.44%)
Nov 21, 2019 115.45 116.20 114.57 115.81 550,336 +0.42(+0.36%)
Nov 20, 2019 115.98 116.14 114.63 115.39 621,813 -0.75(-0.65%)
Nov 19, 2019 116.90 116.90 115.29 116.14 566,237 +0.00(+0.00%)
Nov 18, 2019 114.79 116.96 114.79 116.14 464,010 +0.40(+0.35%)
Nov 15, 2019 117.40 117.78 115.59 115.74 512,500 -1.13(-0.97%)
Nov 14, 2019 116.41 116.87 115.46 116.87 583,591 +0.35(+0.30%)
Nov 13, 2019 117.37 117.98 116.29 116.52 609,464 -2.01(-1.70%)
Nov 12, 2019 118.09 119.43 117.88 118.53 534,046 +0.35(+0.30%)
Nov 11, 2019 119.57 119.57 117.30 118.18 638,675 -1.80(-1.50%)
Nov 08, 2019 120.61 121.33 119.81 119.98 634,600 -0.63(-0.52%)
Nov 07, 2019 119.99 122.29 119.19 120.61 488,404 +0.69(+0.58%)
Nov 06, 2019 119.69 120.04 117.93 119.92 997,792 +0.03(+0.03%)
Nov 05, 2019 120.68 121.21 118.95 119.89 907,937 -0.77(-0.64%)
Nov 04, 2019 120.52 121.82 120.05 120.66 1,136,452 +0.76(+0.63%)
Nov 01, 2019 117.56 120.00 116.33 119.90 812,200 +2.34(+1.99%)
Oct 31, 2019 116.47 117.70 116.00 117.56 699,683 -0.14(-0.12%)
Oct 30, 2019 118.72 118.72 116.44 117.70 729,401 -1.31(-1.10%)
Oct 29, 2019 116.31 119.39 116.15 119.01 944,021 +2.22(+1.90%)
Oct 28, 2019 117.17 117.66 116.19 116.79 779,599 +0.04(+0.03%)
Oct 25, 2019 115.82 116.87 115.40 116.75 763,900 +0.99(+0.86%)
Oct 24, 2019 116.64 116.75 115.12 115.76 779,024 -1.09(-0.93%)
Oct 23, 2019 116.75 117.33 115.09 116.85 827,089 -0.49(-0.42%)
Oct 22, 2019 115.08 117.55 114.54 117.34 1,070,485 +1.96(+1.70%)
Oct 21, 2019 116.16 117.15 115.00 115.38 772,860 -0.20(-0.17%)
Oct 18, 2019 116.55 117.25 115.04 115.58 863,600 -0.60(-0.52%)
Oct 17, 2019 115.61 117.15 115.61 116.18 1,010,654 +0.53(+0.46%)
Oct 16, 2019 113.63 117.18 110.69 115.65 2,448,138 +4.05(+3.63%)
Oct 15, 2019 109.00 112.00 108.56 111.60 1,421,404 +2.02(+1.84%)
Oct 14, 2019 109.93 110.24 109.09 109.58 905,527 -0.77(-0.70%)
Oct 11, 2019 109.50 111.16 108.99 110.35 787,600 +2.77(+2.57%)
Oct 10, 2019 105.68 108.01 105.41 107.58 592,152 +1.55(+1.46%)
Oct 09, 2019 106.57 107.45 105.89 106.03 710,046 +0.05(+0.04%)
Oct 08, 2019 104.91 107.50 104.91 105.98 743,978 -2.12(-1.97%)
Oct 07, 2019 108.38 109.12 106.87 108.11 736,426 -0.47(-0.43%)
Oct 04, 2019 108.49 109.26 107.32 108.58 535,100 -0.20(-0.18%)
Oct 03, 2019 106.96 108.83 105.24 108.78 759,825 +2.10(+1.97%)
Oct 02, 2019 107.97 109.23 106.25 106.68 875,685 -1.73(-1.60%)
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.