Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	JBHT	161.47	166.435	160.88	163.52	0.94	920,438	17,776	161.00	166.40
2024-04-30	Q	JBHT	162.76	163.90	160.68	162.57	0.41	1,200,812	19,346	161.08	163.75
2024-04-29	Q	JBHT	161.74	163.33	160.84	162.16	0.15	1,034,528	16,390	160.07	178.09
2024-04-26	Q	JBHT	162.29	163.28	160.48	162.01	-1.73	1,241,231	21,300	160.00	164.11
2024-04-25	Q	JBHT	164.73	164.90	163.09	163.74	-0.89	721,051	14,993	162.28	180.92
2024-04-24	Q	JBHT	166.39	166.44	162.315	164.63	-2.92	1,139,789	20,089	147.24	167.41
2024-04-23	Q	JBHT	168.12	168.79	166.57	167.55	0.17	980,161	15,772	167.76	170.41
2024-04-22	Q	JBHT	167.91	168.82	165.48	167.38	0.08	1,009,082	14,841	166.52	167.98
2024-04-19	Q	JBHT	166.33	170.075	165.635	167.30	3.10	1,480,733	22,954	150.50	167.87
2024-04-18	Q	JBHT	169.85	169.85	163.61	164.20	-3.93	1,875,847	27,980	163.58	164.26
2024-04-17	Q	JBHT	167.00	172.67	160.07	168.13	-14.86	3,725,194	41,691	1.01	169.95
2024-04-16	Q	JBHT	185.25	186.14	182.81	182.99	-2.11	1,524,446	23,835	172.00	173.99
2024-04-15	Q	JBHT	186.86	187.64	184.2275	184.97	-0.50	788,818	14,347	184.25	200.91
2024-04-12	Q	JBHT	186.88	187.29	184.07	185.47	-3.66	745,492	16,543	184.49	185.98
2024-04-11	Q	JBHT	188.13	190.325	187.94	189.13	0.94	468,062	12,761	188.43	189.94
2024-04-10	Q	JBHT	190.44	191.51	187.40	188.19	-6.26	918,181	18,754	187.15	188.65
2024-04-09	Q	JBHT	195.07	195.56	192.49	194.45	-0.43	624,896	11,395	194.45	197.90
2024-04-08	Q	JBHT	196.21	197.92	194.70	194.88	-0.45	540,168	9,189	194.53	195.72
2024-04-05	Q	JBHT	194.52	196.25	194.04	195.33	0.81	392,497	8,697	194.56	214.13
2024-04-04	Q	JBHT	197.52	199.12	193.78	194.52	-2.66	1,097,386	14,549	191.15	217.10
2024-04-03	Q	JBHT	194.76	197.85	193.80	197.18	2.22	664,375	10,394	196.85	215.38
2024-04-02	Q	JBHT	195.69	196.01	193.49	194.96	-1.52	532,677	10,754	194.16	195.69
2024-04-01	Q	JBHT	196.95	198.94	194.72	196.48	-2.77	714,643	13,488	194.25	199.25
2024-03-29	Q	JBHT	196.52	199.88	195.59	199.25	4.05	0	0	192.70	199.90
2024-03-28	Q	JBHT	196.52	199.88	195.59	199.25	4.05	632,820	10,794	192.70	199.90
2024-03-27	Q	JBHT	194.77	196.75	194.27	195.20	1.49	532,993	10,044	191.59	200.79
2024-03-26	Q	JBHT	193.09	194.76	192.09	193.71	1.71	566,908	10,299	191.63	195.28
2024-03-25	Q	JBHT	194.11	194.61	191.00	192.00	-2.79	740,863	11,783	190.00	212.86
2024-03-22	Q	JBHT	198.35	198.35	194.07	194.79	-3.06	524,056	10,862	193.96	211.67
2024-03-21	Q	JBHT	195.74	199.65	195.1684	197.85	2.79	819,408	11,993	196.16	199.80
2024-03-20	Q	JBHT	190.16	195.58	189.815	195.06	4.23	873,048	13,874	194.79	195.97
2024-03-19	Q	JBHT	191.75	194.41	190.69	190.83	-0.37	824,589	14,588	190.26	192.28
2024-03-18	Q	JBHT	193.86	194.6773	190.95	191.20	-2.72	726,554	12,055	191.20	192.28
2024-03-15	Q	JBHT	196.46	198.62	193.23	193.92	-4.30	918,338	14,690	193.28	193.76
2024-03-14	Q	JBHT	200.50	200.53	194.2401	198.22	-3.25	865,693	13,720	197.12	198.65
2024-03-13	Q	JBHT	201.56	202.78	200.55	201.47	0.20	380,370	9,933	201.05	202.38
2024-03-12	Q	JBHT	200.77	202.52	200.32	201.27	0.71	316,819	7,115	198.97	203.00
2024-03-11	Q	JBHT	201.34	203.02	200.25	200.56	-0.04	378,373	8,935	199.25	204.02
2024-03-08	Q	JBHT	202.17	204.43	200.54	200.60	-1.69	414,136	8,662	200.77	201.21
2024-03-07	Q	JBHT	202.69	202.94	200.43	202.29	2.47	390,961	9,557	201.68	220.38
2024-03-06	Q	JBHT	200.56	202.465	198.855	199.82	-0.27	456,434	9,342	180.48	206.20
2024-03-05	Q	JBHT	199.98	202.72	196.86	200.09	-1.27	834,569	14,226	198.50	320.44
2024-03-04	Q	JBHT	203.62	204.435	201.02	201.36	-1.97	598,229	13,097	198.76	215.00
2024-03-01	Q	JBHT	205.97	206.085	200.55	203.48	-2.83	705,216	12,232	202.00	325.34
2024-02-29	Q	JBHT	206.59	208.31	203.74	206.31	1.11	1,083,412	11,174	206.06	207.09
2024-02-28	Q	JBHT	206.52	206.85	204.00	205.20	-2.33	683,621	12,355	195.00	218.00
2024-02-27	Q	JBHT	207.81	209.43	205.82	207.53	-0.46	578,831	11,496	206.80	225.95
2024-02-26	Q	JBHT	213.07	213.21	207.46	207.99	-5.08	665,417	11,592	173.77	214.28
2024-02-23	Q	JBHT	213.07	214.389	211.53	213.07	2.04	787,028	11,095	210.68	214.00
2024-02-22	Q	JBHT	205.73	211.69	205.3625	211.03	7.85	993,741	14,667	204.32	212.07
2024-02-21	Q	JBHT	200.32	204.75	199.51	203.18	3.45	927,540	16,752	184.05	209.59
2024-02-20	Q	JBHT	206.54	208.05	196.19	199.73	-11.97	1,740,278	21,185	199.00	201.60
2024-02-19	Q	JBHT	218.11	218.65	211.52	211.70	-7.08	0	0	207.00	238.81
2024-02-16	Q	JBHT	218.11	218.65	211.52	211.70	-7.08	1,139,954	17,066	207.00	238.81
2024-02-15	Q	JBHT	218.81	219.505	216.10	218.78	1.22	571,160	11,853	217.86	219.25
2024-02-14	Q	JBHT	216.35	219.08	214.05	217.56	1.49	793,232	14,418	216.50	219.77
2024-02-13	Q	JBHT	212.95	216.21	211.05	216.07	-0.51	646,348	13,250	207.00	236.09
2024-02-12	Q	JBHT	215.58	217.02	214.91	216.58	1.00	486,716	10,163	199.75	218.00
2024-02-09	Q	JBHT	214.48	215.90	211.945	215.58	2.20	502,632	10,042	196.41	215.58
2024-02-08	Q	JBHT	212.53	214.33	211.32	213.38	-0.37	739,926	11,067	194.47	214.04
2024-02-07	Q	JBHT	212.97	214.77	211.16	214.18	2.78	1,044,677	13,434	192.10	214.77
2024-02-06	Q	JBHT	206.77	212.33	206.27	211.40	4.67	703,797	11,731	182.90	212.51
2024-02-05	Q	JBHT	206.67	208.35	205.50	206.73	-1.76	845,022	10,064	203.00	209.67