Italia markets open in 4 hours 28 minutes

J.B. Hunt Transport Services, Inc. (JBHT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
169,77+0,59 (+0,35%)
Alla chiusura: 4:00PM EDT

173,01 +3,24 (1,91%)
Dopo ore: 7:59PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021170,24171,57168,49169,77169,77901.520
14 apr 2021170,40170,40167,90169,18169,18696.700
13 apr 2021171,38171,38168,48170,41170,41660.300
12 apr 2021168,92171,84168,86171,50171,50518.800
09 apr 2021168,94170,16168,09169,51169,51437.100
08 apr 2021168,81169,01166,42167,61167,61447.200
07 apr 2021169,15169,79168,09169,31169,31269.000
06 apr 2021170,97171,94169,07169,30169,30374.800
05 apr 2021170,68173,04170,68171,07171,07474.900
01 apr 2021167,71169,91166,75169,80169,80413.900
31 mar 2021168,92169,98166,61168,07168,07786.800
30 mar 2021167,55170,05167,10169,34169,34554.900
29 mar 2021166,19168,72165,75167,34167,34556.300
26 mar 2021162,33167,11161,90166,90166,90454.600
25 mar 2021160,47162,05157,82161,42161,42475.800
24 mar 2021156,63161,32156,25159,53159,53560.200
23 mar 2021157,94160,40155,16155,95155,95600.800
22 mar 2021163,93163,93157,28158,41158,41806.200
19 mar 2021161,34163,70159,91162,31162,31936.300
18 mar 2021159,62164,46159,62162,09162,09381.600
17 mar 2021158,68160,60156,38159,90159,90368.000
16 mar 2021161,71161,71157,25158,17158,17370.100
15 mar 2021163,18163,18160,10161,46161,46450.700
12 mar 2021160,19163,70158,92162,83162,83374.600
11 mar 2021156,72159,34154,27159,29159,29764.900
10 mar 2021160,47160,47156,89157,00157,001.048.000
09 mar 2021160,89164,30160,04160,69160,69769.100
08 mar 2021155,99160,95155,23159,39159,39996.000
05 mar 2021150,14156,26148,35155,63155,63697.100
04 mar 2021155,85155,90148,69149,29149,29561.800
03 mar 2021151,26154,62150,65152,59152,59689.300
02 mar 2021149,02152,56148,02150,73150,73540.900
01 mar 2021147,81152,19147,81149,39149,39588.200
26 feb 2021146,64148,74145,38146,87146,87736.800
25 feb 2021146,65147,76145,38146,48146,48429.600
24 feb 2021144,16147,54143,86146,66146,66372.600
23 feb 2021144,83145,20140,88144,51144,51418.400
22 feb 2021145,56147,02144,17145,55145,55484.100
19 feb 2021147,94149,95146,16146,56146,561.083.900
18 feb 2021143,35147,41142,69146,90146,90584.600
17 feb 2021145,51145,79141,41143,82143,82482.300
16 feb 2021148,91149,49145,59146,32146,32769.300
12 feb 2021147,36149,36146,72148,32148,32487.600
11 feb 2021147,60147,62145,68147,32147,32762.400
10 feb 2021148,04148,04145,16146,72146,72722.900
09 feb 2021146,90148,53146,00148,35148,35557.600
08 feb 2021145,21146,49144,03146,02146,02397.100
05 feb 2021143,01144,92142,34144,65144,65583.700
04 feb 2021139,55142,14138,07142,07142,07754.500
04 feb 20210.28 Dividendo
03 feb 2021140,97141,21137,81139,05138,77400.000
02 feb 2021138,78141,25137,01140,60140,32528.900
01 feb 2021135,92136,96133,36136,91136,63565.000
29 gen 2021137,56137,56134,01134,66134,39677.700
28 gen 2021136,48139,63135,46136,78136,50503.100
27 gen 2021141,49142,39135,47135,73135,46846.600
26 gen 2021142,84146,51142,84143,46143,17641.600
25 gen 2021146,25147,76143,76146,74146,44594.900
22 gen 2021147,00147,27144,95146,14145,85617.100
21 gen 2021150,31150,75146,39147,30147,00871.700
20 gen 2021142,87150,79141,17150,02149,722.103.100
19 gen 2021154,54156,74148,00148,52148,221.251.900
15 gen 2021151,50152,09148,38151,51151,20689.800
14 gen 2021150,67153,42150,09151,95151,64632.200
13 gen 2021150,32150,80147,87149,22148,92726.200
12 gen 2021148,23149,84147,10149,03148,73644.000
11 gen 2021149,07150,01147,65148,14147,84456.800
08 gen 2021149,14152,69148,37149,35149,05675.200
07 gen 2021147,62150,79146,20148,47148,17880.800
06 gen 2021142,69147,81141,63147,29146,99928.700
05 gen 2021135,15138,94134,38138,07137,79678.800
04 gen 2021136,23137,80133,98134,84134,57834.000
31 dic 2020135,41136,79135,03136,65136,37361.000
30 dic 2020135,91136,78134,95135,44135,17395.000
29 dic 2020137,50138,27135,65136,10135,83491.100
28 dic 2020138,76139,12136,43136,74136,46493.100
24 dic 2020138,11138,65136,72137,42137,14245.300
23 dic 2020140,42141,14137,86138,44138,16449.300
22 dic 2020140,53141,03139,45139,86139,58427.200
21 dic 2020138,90141,41137,24140,78140,50481.400
18 dic 2020139,33140,96138,50140,46140,18949.000
17 dic 2020137,83138,98136,51138,71138,43739.700
16 dic 2020136,41137,95135,13137,68137,40507.300
15 dic 2020134,74136,36133,62136,10135,83571.000
14 dic 2020140,17140,32133,77133,78133,51576.900
11 dic 2020136,33139,38136,33138,89138,61618.900
10 dic 2020138,47138,80136,00137,02136,74537.000
09 dic 2020139,98140,95138,86139,51139,23622.700
08 dic 2020138,65140,25138,28139,62139,34816.800
07 dic 2020137,10139,31136,55138,52138,24743.400
04 dic 2020134,98137,55134,50137,24136,96561.000
03 dic 2020134,48136,37134,06134,38134,11502.800
02 dic 2020135,64135,82133,49135,03134,76417.400
01 dic 2020135,13137,31134,56135,66135,39644.300
30 nov 2020135,78136,75134,52135,28135,01585.900
27 nov 2020136,06136,79134,75135,29135,02252.200
25 nov 2020136,28136,59134,23135,85135,58508.400
24 nov 2020133,82137,28133,23136,68136,40530.400
23 nov 2020134,46135,36132,05133,83133,56671.700
20 nov 2020133,32135,31133,09133,84133,57677.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...