JB Hunt Transport Services Inc (JB1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 09 May 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| 09 May 2024 | 0.43 Dividend | |||||
| 08 May 2024 | 155.95 | 155.95 | 155.80 | 155.80 | 155.37 | - |
| 07 May 2024 | 154.05 | 154.05 | 153.65 | 153.65 | 153.23 | - |
| 06 May 2024 | 153.15 | 154.00 | 153.15 | 154.00 | 153.57 | - |
| 03 May 2024 | 153.30 | 154.90 | 153.25 | 153.80 | 153.38 | 30 |
| 02 May 2024 | 151.75 | 152.90 | 151.75 | 152.45 | 152.03 | - |
| 30 Apr 2024 | 150.85 | 152.45 | 150.85 | 152.20 | 151.78 | 10 |
| 29 Apr 2024 | 151.00 | 151.00 | 149.95 | 150.35 | 149.94 | - |
| 26 Apr 2024 | 153.50 | 153.50 | 150.40 | 150.40 | 149.98 | - |
| 25 Apr 2024 | 151.05 | 152.55 | 151.05 | 152.55 | 152.13 | - |
| 24 Apr 2024 | 156.90 | 156.90 | 152.30 | 152.95 | 152.53 | - |
| 23 Apr 2024 | 156.35 | 157.20 | 156.25 | 157.20 | 156.77 | - |
| 22 Apr 2024 | 157.70 | 157.70 | 156.85 | 156.85 | 156.42 | - |
| 19 Apr 2024 | 152.50 | 158.50 | 152.50 | 157.15 | 156.72 | - |
| 18 Apr 2024 | 157.50 | 157.50 | 153.75 | 153.95 | 153.53 | - |
| 17 Apr 2024 | 161.40 | 161.40 | 158.10 | 158.35 | 157.91 | 17 |
| 16 Apr 2024 | 173.80 | 173.80 | 172.50 | 172.50 | 172.02 | - |
| 15 Apr 2024 | 174.05 | 175.65 | 173.90 | 174.15 | 173.67 | - |
| 12 Apr 2024 | 175.80 | 175.80 | 173.35 | 173.35 | 172.87 | - |
| 11 Apr 2024 | 174.40 | 176.45 | 174.40 | 176.45 | 175.96 | - |
| 10 Apr 2024 | 178.70 | 178.70 | 174.80 | 174.80 | 174.32 | - |
| 09 Apr 2024 | 178.80 | 178.95 | 178.55 | 178.95 | 178.46 | - |
| 08 Apr 2024 | 179.55 | 181.50 | 179.55 | 181.50 | 181.00 | - |
| 05 Apr 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 178.76 | - |
| 04 Apr 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.20 | - |
| 03 Apr 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.15 | - |
| 02 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.90 | - |
| 28 Mar 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.35 | - |
| 27 Mar 2024 | 178.85 | 180.50 | 178.85 | 180.50 | 180.00 | - |
| 26 Mar 2024 | 177.00 | 178.30 | 177.00 | 178.30 | 177.81 | - |
| 25 Mar 2024 | 179.50 | 179.50 | 177.00 | 177.15 | 176.66 | - |
| 22 Mar 2024 | 182.55 | 182.55 | 179.75 | 179.75 | 179.25 | - |
| 21 Mar 2024 | 178.55 | 179.05 | 178.55 | 179.05 | 178.56 | - |
| 20 Mar 2024 | 174.90 | 176.40 | 174.90 | 176.40 | 175.91 | - |
| 19 Mar 2024 | 175.15 | 178.20 | 175.15 | 176.25 | 175.76 | - |
| 18 Mar 2024 | 178.80 | 178.80 | 176.00 | 176.00 | 175.51 | - |
| 15 Mar 2024 | 181.00 | 181.05 | 181.00 | 181.05 | 180.55 | - |
| 14 Mar 2024 | 184.10 | 184.10 | 178.05 | 178.05 | 177.56 | 10 |
| 13 Mar 2024 | 183.90 | 184.25 | 183.65 | 183.65 | 183.14 | - |
| 12 Mar 2024 | 183.65 | 184.65 | 183.65 | 184.40 | 183.89 | - |
| 11 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.00 | - |
| 08 Mar 2024 | 183.80 | 185.30 | 183.80 | 184.10 | 183.59 | - |
| 07 Mar 2024 | 181.70 | 184.55 | 181.70 | 184.55 | 184.04 | - |
| 06 Mar 2024 | 183.90 | 183.90 | 182.70 | 182.70 | 182.20 | - |
| 05 Mar 2024 | 183.80 | 185.00 | 182.05 | 184.10 | 183.59 | - |
| 04 Mar 2024 | 186.75 | 187.50 | 186.75 | 187.15 | 186.63 | 2 |
| 01 Mar 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.12 | - |
| 29 Feb 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 187.93 | - |
| 28 Feb 2024 | 190.90 | 190.90 | 190.60 | 190.60 | 190.07 | - |
| 27 Feb 2024 | 190.65 | 191.50 | 190.65 | 191.50 | 190.97 | - |
| 26 Feb 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.11 | - |
| 23 Feb 2024 | 194.20 | 195.25 | 194.20 | 195.25 | 194.71 | 95 |
| 22 Feb 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 188.83 | - |
| 21 Feb 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.04 | - |
| 20 Feb 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.16 | - |
| 19 Feb 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.31 | - |
| 16 Feb 2024 | 202.90 | 202.90 | 196.75 | 196.75 | 196.21 | - |
| 15 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 201.94 | - |
| 14 Feb 2024 | 201.10 | 201.70 | 201.10 | 201.70 | 201.14 | - |
| 13 Feb 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.65 | - |
| 12 Feb 2024 | 198.95 | 200.80 | 198.95 | 200.80 | 200.25 | - |
| 09 Feb 2024 | 197.15 | 198.70 | 197.15 | 198.70 | 198.15 | - |
| 08 Feb 2024 | 197.55 | 198.00 | 196.20 | 198.00 | 197.45 | 31 |
| 08 Feb 2024 | 0.43 Dividend | |||||
| 07 Feb 2024 | 195.50 | 198.65 | 195.50 | 198.65 | 197.67 | - |
| 06 Feb 2024 | 191.85 | 196.70 | 191.85 | 196.65 | 195.68 | - |
| 05 Feb 2024 | 192.25 | 192.60 | 192.25 | 192.55 | 191.60 | 25 |
| 02 Feb 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.33 | - |
| 01 Feb 2024 | 185.60 | 186.30 | 185.60 | 185.95 | 185.04 | - |
| 31 Jan 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 186.13 | - |
| 30 Jan 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 188.42 | - |
| 29 Jan 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 188.72 | - |
| 26 Jan 2024 | 188.10 | 188.85 | 188.10 | 188.85 | 187.92 | - |
| 25 Jan 2024 | 186.35 | 189.25 | 186.35 | 189.25 | 188.32 | - |
| 24 Jan 2024 | 189.30 | 190.25 | 187.25 | 187.25 | 186.33 | 56 |
| 23 Jan 2024 | 189.55 | 189.70 | 189.05 | 189.05 | 188.12 | - |
| 22 Jan 2024 | 182.25 | 188.20 | 182.25 | 188.20 | 187.27 | - |
| 19 Jan 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 186.93 | - |
| 18 Jan 2024 | 175.50 | 181.60 | 175.50 | 181.60 | 180.71 | - |
| 17 Jan 2024 | 173.70 | 176.80 | 173.70 | 175.60 | 174.74 | - |
| 16 Jan 2024 | 174.45 | 174.50 | 174.45 | 174.45 | 173.59 | - |
| 15 Jan 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 172.75 | - |
| 12 Jan 2024 | 173.25 | 173.60 | 173.25 | 173.60 | 172.75 | - |
| 11 Jan 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 174.69 | - |
| 10 Jan 2024 | 174.25 | 174.60 | 173.40 | 174.60 | 173.74 | - |
| 09 Jan 2024 | 175.60 | 175.75 | 173.70 | 173.70 | 172.85 | 1 |
| 08 Jan 2024 | 172.65 | 174.50 | 172.65 | 174.50 | 173.64 | - |
| 05 Jan 2024 | 171.90 | 174.00 | 171.90 | 173.05 | 172.20 | - |
| 04 Jan 2024 | 175.10 | 175.10 | 173.15 | 173.15 | 172.30 | - |
| 03 Jan 2024 | 177.45 | 177.45 | 175.65 | 175.65 | 174.79 | 13 |
| 02 Jan 2024 | 180.60 | 180.60 | 178.80 | 178.80 | 177.92 | - |
| 29 Dec 2023 | 181.60 | 181.60 | 181.60 | 181.60 | 180.71 | - |
| 28 Dec 2023 | 181.45 | 181.45 | 181.20 | 181.20 | 180.31 | - |
| 27 Dec 2023 | 183.15 | 183.15 | 181.80 | 181.80 | 180.91 | - |
| 22 Dec 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 180.46 | - |
| 21 Dec 2023 | 180.65 | 180.65 | 180.65 | 180.65 | 179.76 | - |
| 20 Dec 2023 | 180.55 | 180.55 | 180.55 | 180.55 | 179.66 | - |
| 19 Dec 2023 | 180.75 | 180.75 | 180.75 | 180.75 | 179.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.