Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JBHT.US
163.74-0.89(-0.54%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
25.04.2024 | 164.73 | 164.90 | 163.09 | 163.74 | 721 057 | 0 |
24.04.2024 | 166.39 | 166.44 | 162.23 | 164.63 | 1 139 789 | 0 |
23.04.2024 | 168.12 | 168.79 | 166.57 | 167.55 | 981 066 | 0 |
22.04.2024 | 167.91 | 168.99 | 165.48 | 167.38 | 1 009 082 | 0 |
19.04.2024 | 166.33 | 170.07 | 165.63 | 167.30 | 1 480 739 | 0 |
18.04.2024 | 169.37 | 169.85 | 163.61 | 164.20 | 1 875 852 | 0 |
17.04.2024 | 167.00 | 172.67 | 160.07 | 168.13 | 3 725 296 | 0 |
16.04.2024 | 185.25 | 186.60 | 182.81 | 182.99 | 1 526 805 | 0 |
15.04.2024 | 186.86 | 187.69 | 184.23 | 185.10 | 788 838 | 0 |
12.04.2024 | 186.88 | 187.30 | 184.04 | 185.47 | 745 492 | 0 |
11.04.2024 | 188.13 | 190.33 | 187.94 | 189.13 | 468 062 | 0 |
10.04.2024 | 190.44 | 191.75 | 187.40 | 188.19 | 918 181 | 0 |
09.04.2024 | 195.07 | 195.64 | 192.47 | 194.45 | 624 896 | 0 |
08.04.2024 | 196.21 | 197.92 | 194.70 | 194.88 | 540 168 | 0 |
05.04.2024 | 194.52 | 196.36 | 194.04 | 195.33 | 392 497 | 0 |
04.04.2024 | 197.52 | 199.12 | 193.78 | 194.52 | 1 097 388 | 0 |
03.04.2024 | 194.76 | 197.85 | 193.80 | 197.18 | 664 376 | 0 |
02.04.2024 | 195.69 | 196.01 | 193.49 | 194.96 | 532 677 | 0 |
01.04.2024 | 196.95 | 198.94 | 194.71 | 196.48 | 714 643 | 0 |
28.03.2024 | 196.52 | 199.25 | 199.25 | 199.25 | 632 820 | 0 |
27.03.2024 | 194.77 | 196.75 | 194.27 | 195.20 | 532 993 | 0 |
26.03.2024 | 193.09 | 194.76 | 192.09 | 193.71 | 566 908 | 0 |
25.03.2024 | 194.11 | 194.73 | 191.00 | 192.00 | 740 863 | 0 |
22.03.2024 | 198.35 | 198.35 | 194.07 | 194.79 | 524 056 | 0 |
21.03.2024 | 195.74 | 199.69 | 195.17 | 197.85 | 819 408 | 0 |
20.03.2024 | 190.16 | 195.58 | 189.81 | 195.06 | 873 048 | 0 |
19.03.2024 | 191.75 | 194.41 | 190.69 | 190.83 | 824 641 | 0 |
18.03.2024 | 194.61 | 194.68 | 190.92 | 191.20 | 726 554 | 0 |
15.03.2024 | 196.46 | 198.62 | 193.23 | 193.92 | 918 338 | 0 |
14.03.2024 | 200.50 | 200.53 | 194.24 | 198.22 | 865 693 | 0 |
13.03.2024 | 201.56 | 202.78 | 200.51 | 201.47 | 380 370 | 0 |
12.03.2024 | 200.77 | 202.55 | 200.11 | 201.27 | 316 819 | 0 |
11.03.2024 | 201.34 | 203.02 | 200.25 | 200.56 | 378 373 | 0 |
08.03.2024 | 202.17 | 204.43 | 200.54 | 200.60 | 414 145 | 0 |
07.03.2024 | 202.69 | 203.09 | 200.43 | 202.29 | 390 961 | 0 |
06.03.2024 | 200.56 | 202.51 | 198.85 | 199.82 | 456 691 | 0 |
05.03.2024 | 199.98 | 202.72 | 196.86 | 200.09 | 834 569 | 0 |
04.03.2024 | 203.62 | 204.44 | 201.02 | 201.36 | 598 229 | 0 |
01.03.2024 | 205.97 | 208.69 | 200.55 | 203.33 | 705 216 | 0 |
29.02.2024 | 206.59 | 208.31 | 203.74 | 206.31 | 1 083 412 | 0 |
28.02.2024 | 206.52 | 206.85 | 204.00 | 205.20 | 683 626 | 0 |
27.02.2024 | 207.81 | 209.43 | 205.82 | 207.53 | 578 831 | 0 |
26.02.2024 | 213.07 | 213.21 | 207.46 | 207.99 | 665 523 | 0 |
23.02.2024 | 213.07 | 214.39 | 211.53 | 213.07 | 787 047 | 0 |
22.02.2024 | 205.73 | 211.69 | 205.09 | 211.03 | 993 742 | 0 |
21.02.2024 | 200.32 | 204.75 | 199.51 | 203.18 | 927 540 | 0 |
20.02.2024 | 206.67 | 208.05 | 196.19 | 199.73 | 1 740 283 | 0 |
16.02.2024 | 218.11 | 211.70 | 211.70 | 211.70 | 1 139 961 | 0 |
15.02.2024 | 218.81 | 219.72 | 216.10 | 218.78 | 571 160 | 0 |
14.02.2024 | 216.35 | 219.08 | 214.05 | 217.56 | 793 233 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus