JB Hunt Transport Services Inc (JB1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:08PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 156.90 | 156.90 | 152.30 | 152.95 | 152.95 | - |
| Apr 23, 2024 | 156.35 | 157.20 | 156.25 | 157.20 | 157.20 | - |
| Apr 22, 2024 | 157.70 | 157.70 | 156.85 | 156.85 | 156.85 | - |
| Apr 19, 2024 | 152.50 | 158.50 | 152.50 | 157.15 | 157.15 | - |
| Apr 18, 2024 | 157.50 | 157.50 | 153.75 | 153.95 | 153.95 | - |
| Apr 17, 2024 | 161.40 | 161.40 | 158.10 | 158.35 | 158.35 | 17 |
| Apr 16, 2024 | 173.80 | 173.80 | 172.50 | 172.50 | 172.50 | - |
| Apr 15, 2024 | 174.05 | 175.65 | 173.90 | 174.15 | 174.15 | - |
| Apr 12, 2024 | 175.80 | 175.80 | 173.35 | 173.35 | 173.35 | - |
| Apr 11, 2024 | 174.40 | 176.45 | 174.40 | 176.45 | 176.45 | - |
| Apr 10, 2024 | 178.70 | 178.70 | 174.80 | 174.80 | 174.80 | - |
| Apr 09, 2024 | 178.80 | 178.95 | 178.55 | 178.95 | 178.95 | - |
| Apr 08, 2024 | 179.55 | 181.50 | 179.55 | 181.50 | 181.50 | - |
| Apr 05, 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| Apr 04, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| Apr 03, 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
| Apr 02, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Mar 28, 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | - |
| Mar 27, 2024 | 178.85 | 180.50 | 178.85 | 180.50 | 180.50 | - |
| Mar 26, 2024 | 177.00 | 178.30 | 177.00 | 178.30 | 178.30 | - |
| Mar 25, 2024 | 179.50 | 179.50 | 177.00 | 177.15 | 177.15 | - |
| Mar 22, 2024 | 182.55 | 182.55 | 179.75 | 179.75 | 179.75 | - |
| Mar 21, 2024 | 178.55 | 179.05 | 178.55 | 179.05 | 179.05 | - |
| Mar 20, 2024 | 174.90 | 176.40 | 174.90 | 176.40 | 176.40 | - |
| Mar 19, 2024 | 175.15 | 178.20 | 175.15 | 176.25 | 176.25 | - |
| Mar 18, 2024 | 178.80 | 178.80 | 176.00 | 176.00 | 176.00 | - |
| Mar 15, 2024 | 181.00 | 181.05 | 181.00 | 181.05 | 181.05 | - |
| Mar 14, 2024 | 184.10 | 184.10 | 178.05 | 178.05 | 178.05 | 10 |
| Mar 13, 2024 | 183.90 | 184.25 | 183.65 | 183.65 | 183.65 | - |
| Mar 12, 2024 | 183.65 | 184.65 | 183.65 | 184.40 | 184.40 | - |
| Mar 11, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Mar 08, 2024 | 183.80 | 185.30 | 183.80 | 184.10 | 184.10 | - |
| Mar 07, 2024 | 181.70 | 184.55 | 181.70 | 184.55 | 184.55 | - |
| Mar 06, 2024 | 183.90 | 183.90 | 182.70 | 182.70 | 182.70 | - |
| Mar 05, 2024 | 183.80 | 185.00 | 182.05 | 184.10 | 184.10 | - |
| Mar 04, 2024 | 186.75 | 187.50 | 186.75 | 187.15 | 187.15 | 2 |
| Mar 01, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| Feb 29, 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
| Feb 28, 2024 | 190.90 | 190.90 | 190.60 | 190.60 | 190.60 | - |
| Feb 27, 2024 | 190.65 | 191.50 | 190.65 | 191.50 | 191.50 | - |
| Feb 26, 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | - |
| Feb 23, 2024 | 194.20 | 195.25 | 194.20 | 195.25 | 195.25 | 95 |
| Feb 22, 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | - |
| Feb 21, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
| Feb 20, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
| Feb 19, 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
| Feb 16, 2024 | 202.90 | 202.90 | 196.75 | 196.75 | 196.75 | - |
| Feb 15, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| Feb 14, 2024 | 201.10 | 201.70 | 201.10 | 201.70 | 201.70 | - |
| Feb 13, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| Feb 12, 2024 | 198.95 | 200.80 | 198.95 | 200.80 | 200.80 | - |
| Feb 09, 2024 | 197.15 | 198.70 | 197.15 | 198.70 | 198.70 | - |
| Feb 08, 2024 | 197.55 | 198.00 | 196.20 | 198.00 | 198.00 | 31 |
| Feb 08, 2024 | 0.43 Dividend | |||||
| Feb 07, 2024 | 195.50 | 198.65 | 195.50 | 198.65 | 198.22 | - |
| Feb 06, 2024 | 191.85 | 196.70 | 191.85 | 196.65 | 196.22 | - |
| Feb 05, 2024 | 192.25 | 192.60 | 192.25 | 192.55 | 192.13 | 25 |
| Feb 02, 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.85 | - |
| Feb 01, 2024 | 185.60 | 186.30 | 185.60 | 185.95 | 185.55 | - |
| Jan 31, 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 186.65 | - |
| Jan 30, 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 188.94 | - |
| Jan 29, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.24 | - |
| Jan 26, 2024 | 188.10 | 188.85 | 188.10 | 188.85 | 188.44 | - |
| Jan 25, 2024 | 186.35 | 189.25 | 186.35 | 189.25 | 188.84 | - |
| Jan 24, 2024 | 189.30 | 190.25 | 187.25 | 187.25 | 186.84 | 56 |
| Jan 23, 2024 | 189.55 | 189.70 | 189.05 | 189.05 | 188.64 | - |
| Jan 22, 2024 | 182.25 | 188.20 | 182.25 | 188.20 | 187.79 | - |
| Jan 19, 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.44 | - |
| Jan 18, 2024 | 175.50 | 181.60 | 175.50 | 181.60 | 181.21 | - |
| Jan 17, 2024 | 173.70 | 176.80 | 173.70 | 175.60 | 175.22 | - |
| Jan 16, 2024 | 174.45 | 174.50 | 174.45 | 174.45 | 174.07 | - |
| Jan 15, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.22 | - |
| Jan 12, 2024 | 173.25 | 173.60 | 173.25 | 173.60 | 173.22 | - |
| Jan 11, 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.17 | - |
| Jan 10, 2024 | 174.25 | 174.60 | 173.40 | 174.60 | 174.22 | - |
| Jan 09, 2024 | 175.60 | 175.75 | 173.70 | 173.70 | 173.32 | 1 |
| Jan 08, 2024 | 172.65 | 174.50 | 172.65 | 174.50 | 174.12 | - |
| Jan 05, 2024 | 171.90 | 174.00 | 171.90 | 173.05 | 172.68 | - |
| Jan 04, 2024 | 175.10 | 175.10 | 173.15 | 173.15 | 172.78 | - |
| Jan 03, 2024 | 177.45 | 177.45 | 175.65 | 175.65 | 175.27 | 13 |
| Jan 02, 2024 | 180.60 | 180.60 | 178.80 | 178.80 | 178.41 | - |
| Dec 29, 2023 | 181.60 | 181.60 | 181.60 | 181.60 | 181.21 | - |
| Dec 28, 2023 | 181.45 | 181.45 | 181.20 | 181.20 | 180.81 | - |
| Dec 27, 2023 | 183.15 | 183.15 | 181.80 | 181.80 | 181.41 | - |
| Dec 22, 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 180.96 | - |
| Dec 21, 2023 | 180.65 | 180.65 | 180.65 | 180.65 | 180.26 | - |
| Dec 20, 2023 | 180.55 | 180.55 | 180.55 | 180.55 | 180.16 | - |
| Dec 19, 2023 | 180.75 | 180.75 | 180.75 | 180.75 | 180.36 | - |
| Dec 18, 2023 | 184.60 | 184.60 | 181.90 | 181.90 | 181.51 | - |
| Dec 15, 2023 | 183.00 | 185.80 | 183.00 | 185.80 | 185.40 | - |
| Dec 14, 2023 | 179.80 | 181.85 | 179.80 | 181.85 | 181.46 | - |
| Dec 13, 2023 | 178.35 | 178.35 | 175.25 | 176.20 | 175.82 | - |
| Dec 12, 2023 | 178.40 | 179.70 | 178.10 | 178.45 | 178.06 | - |
| Dec 11, 2023 | 172.35 | 177.50 | 172.35 | 177.45 | 177.07 | - |
| Dec 08, 2023 | 174.15 | 174.15 | 173.40 | 173.40 | 173.02 | - |
| Dec 07, 2023 | 173.95 | 173.95 | 173.95 | 173.95 | 173.57 | - |
| Dec 06, 2023 | 174.55 | 174.55 | 174.55 | 174.55 | 174.17 | - |
| Dec 05, 2023 | 174.05 | 174.05 | 174.05 | 174.05 | 173.67 | - |
| Dec 04, 2023 | 173.40 | 175.75 | 173.40 | 175.75 | 175.37 | - |
| Dec 01, 2023 | 169.00 | 175.05 | 169.00 | 175.05 | 174.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.