Hub Group Inc A (NQ: HUBG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.648	2.719	2.648	2.674	24,140	+0.04(+1.51%)
Dec 30, 2003	2.672	2.676	2.635	2.635	83,162	-0.03(-1.12%)
Dec 29, 2003	2.732	2.763	2.651	2.664	224,160	-0.07(-2.54%)
Dec 26, 2003	2.696	2.778	2.689	2.734	22,957	+0.06(+2.32%)
Dec 24, 2003	2.715	2.715	2.672	2.672	26,554	-0.05(-1.74%)
Dec 23, 2003	2.722	2.796	2.689	2.719	149,157	+0.02(+0.60%)
Dec 22, 2003	2.704	2.734	2.673	2.703	133,611	+0.00(+0.00%)
Dec 19, 2003	2.715	2.734	2.661	2.703	22,699	-0.01(-0.54%)
Dec 18, 2003	2.676	2.735	2.672	2.718	185,918	+0.08(+2.86%)
Dec 17, 2003	2.728	2.729	2.640	2.642	147,881	-0.07(-2.74%)
Dec 16, 2003	2.647	2.718	2.647	2.717	102,385	+0.08(+3.02%)
Dec 15, 2003	2.734	2.734	2.623	2.637	469,752	-0.00(-0.14%)
Dec 12, 2003	2.700	2.734	2.579	2.641	318,612	+0.01(+0.47%)
Dec 11, 2003	2.709	2.833	2.628	2.628	388,549	-0.07(-2.53%)
Dec 10, 2003	2.591	2.791	2.572	2.697	748,075	+0.24(+9.99%)
Dec 09, 2003	2.399	2.467	2.362	2.452	463,492	+0.06(+2.60%)
Dec 08, 2003	2.399	2.399	2.324	2.390	424,273	+0.02(+0.94%)
Dec 05, 2003	2.130	2.420	2.268	2.367	345,838	+0.24(+11.14%)
Dec 04, 2003	2.105	2.160	2.090	2.130	66,566	+0.05(+2.27%)
Dec 03, 2003	2.063	2.094	2.063	2.083	65,399	+0.03(+1.51%)
Dec 02, 2003	2.060	2.063	2.047	2.052	64,473	+0.01(+0.49%)
Dec 01, 2003	2.037	2.059	2.019	2.042	117,441	+0.02(+1.17%)
Nov 28, 2003	2.026	2.026	1.988	2.018	23,576	+0.03(+1.50%)
Nov 26, 2003	1.988	2.001	1.964	1.988	98,974	-0.02(-0.93%)
Nov 25, 2003	2.031	2.032	1.988	2.007	75,035	+0.01(+0.37%)
Nov 24, 2003	1.977	2.023	1.977	2.000	93,240	+0.00(+0.25%)
Nov 21, 2003	1.926	2.001	1.894	1.995	141,134	+0.07(+3.55%)
Nov 20, 2003	1.757	1.960	1.746	1.926	377,171	+0.20(+11.35%)
Nov 19, 2003	1.720	1.758	1.709	1.730	193,168	+0.03(+1.75%)
Nov 18, 2003	1.658	1.752	1.632	1.700	152,886	+0.05(+3.25%)
Nov 17, 2003	1.648	1.700	1.616	1.647	66,771	-0.01(-0.38%)
Nov 14, 2003	1.665	1.671	1.608	1.653	130,154	+0.00(+0.08%)
Nov 13, 2003	1.640	1.652	1.628	1.652	73,627	+0.00(+0.30%)
Nov 12, 2003	1.573	1.690	1.560	1.647	38,897	+0.11(+7.03%)
Nov 11, 2003	1.553	1.611	1.537	1.539	14,246	-0.04(-2.51%)
Nov 10, 2003	1.649	1.678	1.510	1.578	370,734	-0.06(-3.87%)
Nov 07, 2003	1.510	1.642	1.510	1.642	73,305	+0.14(+9.34%)
Nov 06, 2003	1.475	1.522	1.474	1.501	71,196	+0.04(+2.82%)
Nov 05, 2003	1.476	1.481	1.454	1.460	75,236	+0.05(+3.62%)
Nov 04, 2003	1.483	1.560	1.402	1.409	282,530	-0.04(-2.56%)
Nov 03, 2003	1.433	1.454	1.433	1.446	12,170	+0.02(+1.20%)
Oct 31, 2003	1.488	1.488	1.429	1.429	2,011	+0.00(+0.26%)
Oct 30, 2003	1.401	1.398	1.387	1.425	19,312	+0.02(+1.77%)
Oct 29, 2003	1.444	1.444	1.379	1.401	40,233	-0.08(-5.29%)
Oct 28, 2003	1.442	1.479	1.338	1.479	90,641	+0.01(+0.85%)
Oct 27, 2003	1.520	1.522	1.464	1.466	78,052	-0.04(-2.88%)
Oct 24, 2003	1.520	1.520	1.491	1.510	17,300	-0.01(-0.65%)
Oct 23, 2003	1.511	1.532	1.498	1.520	48,682	-0.00(-0.16%)
Oct 22, 2003	1.519	1.531	1.519	1.522	11,667	+0.00(+0.00%)
Oct 21, 2003	1.519	1.529	1.519	1.522	8,851	+0.02(+1.24%)
Oct 20, 2003	1.521	1.521	1.473	1.504	30,456	-0.01(-0.90%)
Oct 17, 2003	1.548	1.548	1.516	1.517	14,403	-0.03(-2.24%)
Oct 16, 2003	1.522	1.553	1.552	1.552	15,059	+0.03(+1.96%)
Oct 15, 2003	1.516	1.529	1.516	1.522	13,236	+0.00(+0.00%)
Oct 14, 2003	1.540	1.540	1.504	1.522	19,714	-0.02(-1.22%)
Oct 13, 2003	1.485	1.565	1.460	1.541	35,003	+0.08(+5.18%)
Oct 10, 2003	1.473	1.473	1.460	1.465	31,824	-0.00(-0.08%)
Oct 09, 2003	1.475	1.485	1.462	1.466	9,253	-0.01(-0.42%)
Oct 08, 2003	1.450	1.474	1.450	1.473	18,587	+0.02(+1.20%)
Oct 07, 2003	1.374	1.473	1.366	1.455	230,939	+0.10(+7.04%)
Oct 06, 2003	1.360	1.360	1.360	1.360	2,011	+0.01(+0.46%)
Oct 03, 2003	1.353	1.353	1.353	1.353	0	+0.00(+0.00%)
Oct 02, 2003	1.353	1.353	1.353	1.353	2,816	+0.00(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.