Hub Group Inc A (NQ: HUBG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.01	13.19	12.81	12.98	498,893	+0.10(+0.81%)
Dec 30, 2004	13.15	13.19	12.81	12.87	592,235	-0.15(-1.18%)
Dec 29, 2004	13.43	13.48	12.94	13.03	590,626	-0.45(-3.37%)
Dec 28, 2004	12.85	13.49	12.79	13.48	1,221,485	+0.63(+4.93%)
Dec 27, 2004	13.50	13.50	12.78	12.85	1,166,768	-0.47(-3.55%)
Dec 23, 2004	13.23	13.67	12.98	13.32	896,399	+0.16(+1.25%)
Dec 22, 2004	12.68	13.29	12.48	13.16	1,532,087	+0.60(+4.81%)
Dec 21, 2004	12.93	13.03	12.49	12.55	4,364,517	-0.41(-3.14%)
Dec 20, 2004	13.37	13.63	12.96	12.96	3,752,970	-0.24(-1.84%)
Dec 17, 2004	12.78	13.48	12.78	13.21	5,355,868	+0.17(+1.28%)
Dec 16, 2004	11.42	13.17	11.42	13.04	16,954,348	+2.17(+20.02%)
Dec 15, 2004	10.67	10.89	10.48	10.86	1,124,925	+0.15(+1.42%)
Dec 14, 2004	10.79	10.79	10.33	10.71	751,559	-0.07(-0.69%)
Dec 13, 2004	10.37	10.79	10.21	10.79	1,068,598	+0.29(+2.72%)
Dec 10, 2004	10.81	10.88	10.34	10.50	1,581,976	-0.29(-2.65%)
Dec 09, 2004	10.96	11.02	10.79	10.79	2,116,276	-0.17(-1.56%)
Dec 08, 2004	10.97	11.09	10.79	10.96	598,672	+0.11(+1.03%)
Dec 07, 2004	11.15	11.15	10.82	10.85	978,475	-0.13(-1.22%)
Dec 06, 2004	10.94	11.14	10.94	10.98	952,726	+0.04(+0.36%)
Dec 03, 2004	11.18	11.18	10.94	10.94	1,355,060	-0.09(-0.79%)
Dec 02, 2004	11.02	11.18	10.94	11.03	450,613	+0.07(+0.68%)
Dec 01, 2004	10.94	11.04	10.91	10.95	894,790	+0.14(+1.31%)
Nov 30, 2004	10.75	10.81	10.69	10.81	767,652	-0.02(-0.18%)
Nov 29, 2004	10.91	10.91	10.77	10.83	683,967	+0.02(+0.21%)
Nov 26, 2004	10.82	10.89	10.79	10.81	210,822	+0.02(+0.21%)
Nov 24, 2004	10.85	11.05	10.73	10.79	795,011	-0.19(-1.70%)
Nov 23, 2004	11.00	11.02	10.81	10.97	413,599	+0.02(+0.20%)
Nov 22, 2004	10.60	11.00	10.60	10.95	708,107	+0.25(+2.37%)
Nov 19, 2004	10.70	10.80	10.63	10.70	1,375,981	-0.11(-1.06%)
Nov 18, 2004	11.02	11.13	10.73	10.81	1,380,809	-0.21(-1.87%)
Nov 17, 2004	11.16	11.28	10.94	11.02	1,612,554	-0.06(-0.52%)
Nov 16, 2004	10.91	11.27	10.79	11.08	1,548,180	+0.25(+2.32%)
Nov 15, 2004	10.79	10.96	10.73	10.82	1,260,109	-0.04(-0.39%)
Nov 12, 2004	11.01	11.01	10.79	10.87	571,314	+0.00(+0.02%)
Nov 11, 2004	10.93	11.04	10.66	10.86	564,876	+0.20(+1.86%)
Nov 10, 2004	10.87	10.87	10.51	10.67	1,726,816	-0.05(-0.46%)
Nov 09, 2004	10.54	10.93	10.45	10.71	1,594,851	+0.22(+2.13%)
Nov 08, 2004	10.54	10.54	10.39	10.49	2,716,558	-0.02(-0.24%)
Nov 05, 2004	10.39	10.60	10.16	10.52	1,028,365	+0.17(+1.63%)
Nov 04, 2004	9.944	10.56	9.738	10.35	2,417,221	+0.48(+4.91%)
Nov 03, 2004	9.646	9.877	9.522	9.862	1,416,215	+0.22(+2.24%)
Nov 02, 2004	9.435	9.723	9.358	9.646	1,971,435	+0.06(+0.60%)
Nov 01, 2004	9.803	9.982	9.465	9.589	2,220,882	-0.41(-4.08%)
Oct 29, 2004	9.843	10.03	9.644	9.997	1,662,443	+0.07(+0.70%)
Oct 28, 2004	9.853	10.27	9.853	9.927	1,116,878	-0.11(-1.14%)
Oct 27, 2004	9.818	10.12	9.693	10.04	1,544,961	+0.24(+2.43%)
Oct 26, 2004	9.706	9.803	9.435	9.803	2,105,010	+0.02(+0.18%)
Oct 25, 2004	10.52	10.54	9.524	9.785	3,865,623	-0.75(-7.15%)
Oct 22, 2004	10.42	10.54	10.39	10.54	1,923,155	+0.07(+0.64%)
Oct 21, 2004	10.17	10.70	9.818	10.47	1,921,546	+0.46(+4.59%)
Oct 20, 2004	10.14	10.14	9.820	10.01	737,075	+0.04(+0.40%)
Oct 19, 2004	10.04	10.29	9.972	9.972	1,733,254	-0.02(-0.20%)
Oct 18, 2004	9.992	10.03	9.780	9.992	840,073	+0.06(+0.65%)
Oct 15, 2004	9.457	9.989	9.457	9.927	1,279,421	+0.39(+4.12%)
Oct 14, 2004	9.557	9.855	9.395	9.534	1,472,541	+0.11(+1.19%)
Oct 13, 2004	9.698	9.703	9.375	9.423	558,439	-0.25(-2.57%)
Oct 12, 2004	9.614	9.795	9.614	9.671	1,079,864	-0.03(-0.36%)
Oct 11, 2004	9.594	9.708	9.567	9.706	1,239,188	+0.16(+1.69%)
Oct 08, 2004	9.644	9.679	9.544	9.544	3,693,424	-0.10(-1.06%)
Oct 07, 2004	9.805	9.805	9.641	9.646	2,954,739	-0.13(-1.37%)
Oct 06, 2004	9.293	9.830	9.261	9.780	3,188,093	+0.43(+4.65%)
Oct 05, 2004	9.321	9.395	9.216	9.345	1,668,880	+0.02(+0.27%)
Oct 04, 2004	9.286	9.358	9.047	9.321	1,208,610	+0.06(+0.64%)

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.