La bourse ferme dans 2 h 3 min

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

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
164,10-0,70 (-0,42 %)
À la clôture : 04:00PM EDT
163,99 -0,11 (-0,07 %)
Avant Bourse : 08:00AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024164,65165,12163,68164,10164,10955 000
17 mai 2024169,77170,44164,44164,80164,80966 700
16 mai 2024167,99171,08167,96169,49169,49584 200
15 mai 2024169,78170,52166,92167,59167,59635 200
14 mai 2024170,15171,00167,13168,16168,16666 700
13 mai 2024170,97172,30169,26169,37169,37657 600
10 mai 2024170,27171,25169,62170,59170,59711 900
09 mai 2024167,74170,71167,39170,01170,01944 200
09 mai 20240.43 Dividende
08 mai 2024167,38169,36167,30167,75167,32429 700
07 mai 2024167,35169,48166,70168,11167,68804 200
06 mai 2024167,34167,34165,52166,55166,12596 100
03 mai 2024166,31167,65165,17165,56165,14745 200
02 mai 2024164,74164,97161,92164,57164,15846 100
01 mai 2024161,47166,44160,88163,52163,10920 400
30 avr. 2024162,76163,90160,68162,57162,151 200 800
29 avr. 2024161,74163,33160,84162,16161,741 034 500
26 avr. 2024162,29163,28160,48162,01161,591 241 200
25 avr. 2024164,73164,90163,09163,74163,32721 100
24 avr. 2024166,39166,44162,32164,63164,211 139 800
23 avr. 2024168,12168,79166,57167,55167,12981 100
22 avr. 2024167,91168,82165,48167,38166,951 009 100
19 avr. 2024166,33170,08165,64167,30166,871 480 700
18 avr. 2024169,85169,85163,61164,20163,781 875 900
17 avr. 2024167,00172,67160,07168,13167,703 725 100
16 avr. 2024185,25186,14182,81182,99182,521 526 800
15 avr. 2024186,86187,69184,23185,10184,63788 800
12 avr. 2024186,88187,29184,07185,47184,99745 500
11 avr. 2024188,13190,33187,94189,13188,65468 100
10 avr. 2024190,44191,51187,40188,19187,71918 200
09 avr. 2024195,07195,56192,49194,45193,95624 900
08 avr. 2024196,21197,92194,70194,88194,38540 200
05 avr. 2024194,52196,25194,04195,33194,83392 500
04 avr. 2024197,52199,12193,78194,52194,021 097 400
03 avr. 2024194,76197,85193,80197,18196,67664 400
02 avr. 2024195,69196,01193,49194,96194,46532 700
01 avr. 2024196,95198,94194,72196,48195,98714 600
28 mars 2024196,52199,88195,59199,25198,74632 800
27 mars 2024194,77196,75194,27195,20194,70533 000
26 mars 2024193,09194,76192,09193,71193,21566 900
25 mars 2024194,11194,61191,00192,00191,51740 900
22 mars 2024198,35198,35194,07194,79194,29524 100
21 mars 2024195,74199,65195,17197,85197,34819 400
20 mars 2024190,16195,58189,82195,06194,56873 000
19 mars 2024191,75194,41190,69190,83190,34824 500
18 mars 2024193,86194,68190,95191,20190,71726 600
15 mars 2024196,46198,62193,23193,92193,42918 300
14 mars 2024200,50200,53194,24198,22197,71865 700
13 mars 2024201,56202,78200,55201,47200,95380 400
12 mars 2024200,77202,52200,32201,27200,75316 800
11 mars 2024201,34203,02200,25200,56200,05378 400
08 mars 2024202,17204,43200,54200,60200,09414 100
07 mars 2024202,69202,94200,43202,29201,77391 000
06 mars 2024200,56202,47198,86199,82199,31456 700
05 mars 2024199,98202,72196,86200,09199,58834 600
04 mars 2024203,62204,44201,02201,36200,84598 200
01 mars 2024205,97208,69200,55203,33202,81705 200
29 févr. 2024206,59208,31203,74206,31205,781 083 400
28 févr. 2024206,52206,85204,00205,20204,67683 600
27 févr. 2024207,81209,43205,82207,53207,00578 800
26 févr. 2024213,07213,21207,46207,99207,46665 400
23 févr. 2024213,07214,39211,53213,07212,52787 000
22 févr. 2024205,73211,69205,36211,03210,49993 700
21 févr. 2024200,32204,75199,51203,18202,66927 500
20 févr. 2024206,54208,05196,19199,73199,221 740 300
16 févr. 2024218,11218,65211,52211,70211,161 140 000
15 févr. 2024218,81219,51216,10218,78218,22571 200
14 févr. 2024216,35219,08214,05217,56217,00793 200
13 févr. 2024212,95216,21211,05216,07215,52646 300
12 févr. 2024215,58217,02214,91216,58216,02486 700
09 févr. 2024214,48215,90211,95215,58215,03502 600
08 févr. 2024212,53214,33211,32213,38212,83739 900
08 févr. 20240.43 Dividende
07 févr. 2024212,97214,77211,16214,18213,201 044 700
06 févr. 2024206,77212,33206,27211,40210,43703 800
05 févr. 2024206,67208,35205,50206,73205,79845 000
02 févr. 2024200,64209,56200,12208,49207,541 312 300
01 févr. 2024201,03202,31196,86201,77200,85881 200
31 janv. 2024204,65205,81200,87200,98200,06881 500
30 janv. 2024203,66207,26203,60204,65203,72625 700
29 janv. 2024204,63206,12203,65205,88204,94891 400
26 janv. 2024206,89207,97204,12206,42205,48508 200
25 janv. 2024206,31207,49204,11206,26205,32929 100
24 janv. 2024205,92207,58203,21203,71202,78793 800
23 janv. 2024207,90208,08204,84205,48204,54814 900
22 janv. 2024202,12207,89201,40207,58206,631 297 500
19 janv. 2024204,10204,50195,81198,72197,812 310 600
18 janv. 2024192,02197,62192,02196,94196,041 741 000
17 janv. 2024189,50193,28188,60191,71190,83943 800
16 janv. 2024191,12191,78188,35190,94190,07534 000
12 janv. 2024192,04193,00190,13192,08191,20495 100
11 janv. 2024192,29192,29188,78191,11190,24508 800
10 janv. 2024190,28193,11189,53192,97192,09570 000
09 janv. 2024191,52192,74190,39191,42190,55418 200
08 janv. 2024190,62193,79189,58193,56192,68731 000
05 janv. 2024189,04191,83188,19189,97189,10487 100
04 janv. 2024189,48191,25187,37189,04188,18789 500
03 janv. 2024194,17194,76190,70191,95191,07697 100
02 janv. 2024199,82200,54194,78195,49194,60728 900
29 déc. 2023201,31202,61199,34199,74198,83407 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...