Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JBHT.US
176.00+6.38(+3.76%)(czas lokalny: 16.07.2024 16:00)J.B. Hunt Transport Services, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 169.52 | 176.24 | 169.52 | 176.00 | 1 977 622 | 0 |
15.07.2024 | 166.36 | 172.60 | 166.36 | 169.62 | 1 349 884 | 0 |
12.07.2024 | 164.07 | 168.57 | 163.73 | 166.16 | 1 624 040 | 0 |
11.07.2024 | 161.00 | 164.58 | 160.34 | 163.31 | 882 450 | 0 |
10.07.2024 | 156.17 | 159.93 | 156.06 | 159.78 | 739 437 | 0 |
09.07.2024 | 156.68 | 157.22 | 154.81 | 155.54 | 501 654 | 0 |
08.07.2024 | 159.46 | 159.90 | 156.18 | 158.04 | 625 482 | 0 |
05.07.2024 | 158.09 | 158.78 | 155.74 | 158.29 | 824 430 | 0 |
03.07.2024 | 159.12 | 160.56 | 158.25 | 158.71 | 387 834 | 0 |
02.07.2024 | 159.46 | 160.89 | 158.21 | 159.42 | 600 241 | 0 |
01.07.2024 | 159.43 | 160.01 | 158.10 | 158.68 | 836 437 | 0 |
28.06.2024 | 158.62 | 161.75 | 158.47 | 160.00 | 1 528 883 | 0 |
27.06.2024 | 156.77 | 157.55 | 155.76 | 157.12 | 644 988 | 0 |
26.06.2024 | 156.27 | 158.83 | 155.49 | 157.13 | 516 488 | 0 |
25.06.2024 | 157.11 | 157.93 | 155.43 | 156.27 | 846 942 | 0 |
24.06.2024 | 156.50 | 160.78 | 156.37 | 157.97 | 1 297 928 | 0 |
21.06.2024 | 155.37 | 157.50 | 154.55 | 156.18 | 2 059 640 | 0 |
20.06.2024 | 155.18 | 157.01 | 154.44 | 155.37 | 983 844 | 0 |
18.06.2024 | 158.16 | 155.60 | 155.60 | 155.60 | 1 269 945 | 0 |
17.06.2024 | 156.34 | 158.56 | 155.97 | 158.01 | 627 997 | 0 |
14.06.2024 | 157.53 | 158.05 | 153.12 | 157.26 | 753 792 | 0 |
13.06.2024 | 160.68 | 160.89 | 157.95 | 158.93 | 410 429 | 0 |
12.06.2024 | 162.42 | 164.35 | 159.87 | 160.97 | 554 279 | 0 |
11.06.2024 | 161.02 | 162.42 | 159.34 | 160.64 | 515 190 | 0 |
10.06.2024 | 158.94 | 162.34 | 158.45 | 162.01 | 1 133 320 | 0 |
07.06.2024 | 158.02 | 161.91 | 157.43 | 159.96 | 564 773 | 0 |
06.06.2024 | 158.80 | 159.61 | 158.03 | 159.00 | 406 152 | 0 |
05.06.2024 | 158.98 | 159.38 | 157.13 | 159.16 | 561 428 | 0 |
04.06.2024 | 161.75 | 163.46 | 158.31 | 158.51 | 724 780 | 0 |
03.06.2024 | 161.41 | 161.99 | 157.59 | 160.66 | 808 100 | 0 |
31.05.2024 | 157.70 | 160.86 | 157.55 | 160.75 | 1 179 228 | 0 |
30.05.2024 | 155.10 | 158.20 | 154.71 | 156.95 | 649 469 | 0 |
29.05.2024 | 156.05 | 157.32 | 154.09 | 154.65 | 910 103 | 0 |
28.05.2024 | 157.56 | 158.51 | 156.07 | 158.39 | 601 956 | 0 |
24.05.2024 | 158.50 | 157.62 | 157.62 | 157.62 | 462 000 | 0 |
23.05.2024 | 158.50 | 158.56 | 155.43 | 157.88 | 958 513 | 0 |
22.05.2024 | 159.38 | 159.68 | 157.46 | 157.98 | 869 102 | 0 |
21.05.2024 | 163.34 | 163.85 | 156.70 | 159.36 | 1 453 350 | 0 |
20.05.2024 | 164.65 | 165.15 | 163.68 | 164.10 | 954 996 | 0 |
17.05.2024 | 169.77 | 170.44 | 164.44 | 164.80 | 966 657 | 0 |
16.05.2024 | 167.99 | 171.08 | 167.96 | 169.49 | 584 200 | 0 |
15.05.2024 | 169.78 | 170.52 | 166.92 | 167.59 | 635 179 | 0 |
14.05.2024 | 170.15 | 171.02 | 167.13 | 168.16 | 666 735 | 0 |
13.05.2024 | 170.97 | 172.30 | 169.26 | 169.37 | 657 584 | 0 |
10.05.2024 | 170.27 | 171.25 | 169.62 | 170.59 | 711 851 | 0 |
09.05.2024 | 167.74 | 170.71 | 167.39 | 170.01 | 944 166 | 0 |
08.05.2024 | 167.38 | 169.36 | 167.29 | 167.75 | 429 701 | 0 |
07.05.2024 | 167.35 | 169.48 | 166.70 | 168.11 | 804 214 | 0 |
06.05.2024 | 167.34 | 167.34 | 165.52 | 166.55 | 596 241 | 0 |
03.05.2024 | 166.31 | 167.65 | 165.17 | 165.56 | 745 238 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus