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 )

199.25 +4.05 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 116.17 117.51 115.66 116.64 670,456 +0.25(+0.22%)
Jun 29, 2020 116.54 117.39 115.00 116.39 780,343 +0.76(+0.65%)
Jun 26, 2020 113.88 116.24 113.39 115.63 1,262,758 +0.88(+0.77%)
Jun 25, 2020 112.88 114.89 111.92 114.75 533,563 +1.31(+1.15%)
Jun 24, 2020 114.71 116.21 113.26 113.44 623,833 -2.72(-2.35%)
Jun 23, 2020 116.62 117.49 114.95 116.16 839,974 +2.64(+2.32%)
Jun 22, 2020 113.35 114.30 111.85 113.53 611,949 -0.45(-0.40%)
Jun 19, 2020 117.52 117.52 112.88 113.98 1,149,781 -1.65(-1.43%)
Jun 18, 2020 115.11 116.06 114.59 115.63 686,039 -0.50(-0.43%)
Jun 17, 2020 116.12 117.77 114.53 116.13 920,424 +3.03(+2.68%)
Jun 16, 2020 114.86 115.44 112.54 113.10 1,057,499 +0.98(+0.87%)
Jun 15, 2020 107.94 112.56 106.90 112.12 592,895 +1.53(+1.38%)
Jun 12, 2020 111.75 112.30 108.03 110.59 842,836 +1.32(+1.21%)
Jun 11, 2020 112.93 113.64 108.79 109.27 790,744 -6.06(-5.25%)
Jun 10, 2020 116.04 117.87 115.16 115.33 787,643 -0.80(-0.68%)
Jun 09, 2020 116.24 116.79 115.16 116.12 655,541 -2.13(-1.80%)
Jun 08, 2020 118.37 118.62 116.55 118.25 633,716 +1.23(+1.05%)
Jun 05, 2020 115.89 117.22 114.77 117.03 1,050,527 +3.04(+2.67%)
Jun 04, 2020 112.65 113.99 111.95 113.98 926,866 +1.59(+1.41%)
Jun 03, 2020 115.95 116.12 112.14 112.39 1,010,209 -1.76(-1.55%)
Jun 02, 2020 111.74 115.46 111.74 114.16 1,067,150 +2.15(+1.92%)
Jun 01, 2020 115.35 115.84 111.94 112.00 977,090 -3.98(-3.43%)
May 29, 2020 114.75 116.51 114.39 115.99 1,041,345 +0.77(+0.66%)
May 28, 2020 116.01 117.02 114.41 115.22 959,101 -0.62(-0.54%)
May 27, 2020 111.91 115.85 111.08 115.84 1,316,173 +4.83(+4.35%)
May 26, 2020 109.51 111.15 108.53 111.02 1,360,859 +5.89(+5.61%)
May 22, 2020 102.71 105.23 101.84 105.12 870,487 +2.28(+2.21%)
May 21, 2020 102.14 103.31 101.50 102.84 661,876 +1.07(+1.05%)
May 20, 2020 100.64 102.65 100.51 101.78 593,972 +2.84(+2.87%)
May 19, 2020 98.79 101.35 98.76 98.94 482,961 -0.54(-0.55%)
May 18, 2020 98.37 100.20 97.59 99.48 675,961 +4.36(+4.59%)
May 15, 2020 94.31 96.07 93.84 95.12 873,582 -0.53(-0.56%)
May 14, 2020 93.46 95.93 92.37 95.65 747,419 +0.70(+0.73%)
May 13, 2020 96.84 97.25 93.52 94.96 528,506 -1.79(-1.85%)
May 12, 2020 100.58 101.58 96.58 96.75 598,048 -3.28(-3.27%)
May 11, 2020 99.01 100.74 98.14 100.02 446,317 -0.05(-0.05%)
May 08, 2020 97.63 100.18 97.59 100.07 500,501 +3.05(+3.15%)
May 07, 2020 97.64 98.67 96.63 97.02 557,454 +0.55(+0.57%)
May 06, 2020 98.06 98.16 96.21 96.47 550,490 -1.20(-1.23%)
May 05, 2020 98.79 98.79 97.11 97.67 730,652 +0.64(+0.66%)
May 04, 2020 97.16 97.16 93.43 97.03 982,855 -0.47(-0.48%)
May 01, 2020 96.26 98.58 95.62 97.50 775,290 -0.25(-0.25%)
Apr 30, 2020 101.49 101.64 97.43 97.74 1,059,189 -4.42(-4.32%)
Apr 29, 2020 104.05 104.19 100.98 102.16 996,757 +0.26(+0.26%)
Apr 28, 2020 103.15 104.00 101.65 101.90 762,367 +0.75(+0.74%)
Apr 27, 2020 98.96 102.27 98.32 101.16 662,204 +2.95(+3.00%)
Apr 24, 2020 98.27 98.73 96.81 98.21 912,885 +0.71(+0.72%)
Apr 23, 2020 96.88 98.51 96.14 97.50 1,051,878 +0.60(+0.62%)
Apr 22, 2020 98.43 98.43 95.58 96.90 626,388 +0.36(+0.37%)
Apr 21, 2020 93.78 97.57 93.78 96.54 788,182 -0.98(-1.00%)
Apr 20, 2020 102.59 103.66 97.25 97.52 1,071,078 -6.47(-6.22%)
Apr 17, 2020 102.47 104.53 101.50 103.99 962,750 +3.70(+3.69%)
Apr 16, 2020 97.03 100.64 96.18 100.28 1,237,843 +2.83(+2.91%)
Apr 15, 2020 96.93 98.87 94.34 97.45 1,658,889 +2.83(+2.99%)
Apr 14, 2020 93.63 96.19 93.02 94.62 1,786,205 +2.86(+3.12%)
Apr 13, 2020 95.97 95.98 91.23 91.76 937,131 -4.12(-4.29%)
Apr 09, 2020 96.87 99.60 94.26 95.88 1,055,446 +0.35(+0.36%)
Apr 08, 2020 95.89 96.46 94.77 95.53 1,127,127 +0.37(+0.39%)
Apr 07, 2020 96.38 97.74 94.00 95.16 1,730,219 +1.47(+1.57%)
Apr 06, 2020 89.87 94.45 88.99 93.69 1,245,986 +6.93(+7.99%)
Apr 03, 2020 87.37 88.97 85.73 86.76 875,021 -1.08(-1.23%)
Apr 02, 2020 86.25 88.34 85.09 87.85 941,475 +0.37(+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.