Hub Group Inc A (NQ: HUBG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.59	15.95	15.11	15.58	2,172,602	+0.09(+0.56%)
Mar 30, 2005	15.62	15.62	15.34	15.49	1,581,976	-0.14(-0.87%)
Mar 29, 2005	16.36	16.63	15.31	15.63	3,041,643	-0.74(-4.50%)
Mar 28, 2005	16.18	16.44	16.06	16.36	2,957,958	+0.35(+2.20%)
Mar 24, 2005	15.63	16.21	15.63	16.01	1,660,834	+0.33(+2.08%)
Mar 23, 2005	15.66	15.93	15.56	15.68	2,998,191	-0.07(-0.44%)
Mar 22, 2005	15.36	16.21	15.27	15.75	3,720,783	+0.41(+2.64%)
Mar 21, 2005	15.27	15.35	15.10	15.35	1,656,006	+0.09(+0.62%)
Mar 18, 2005	15.25	15.30	14.99	15.25	1,569,101	+0.09(+0.61%)
Mar 17, 2005	15.03	15.17	14.99	15.16	1,448,401	+0.05(+0.35%)
Mar 16, 2005	14.76	15.13	14.75	15.11	2,430,096	+0.22(+1.49%)
Mar 15, 2005	14.39	14.89	14.24	14.89	2,763,228	+0.60(+4.17%)
Mar 14, 2005	14.12	14.36	14.12	14.29	1,910,281	+0.09(+0.65%)
Mar 11, 2005	14.42	14.55	14.08	14.20	2,904,850	-0.23(-1.58%)
Mar 10, 2005	15.06	15.12	14.31	14.43	5,228,730	-0.63(-4.21%)
Mar 09, 2005	14.80	15.25	14.80	15.06	1,398,512	+0.15(+1.03%)
Mar 08, 2005	15.05	15.05	14.79	14.91	669,483	-0.07(-0.45%)
Mar 07, 2005	15.10	15.10	14.87	14.98	817,542	-0.01(-0.03%)
Mar 04, 2005	14.90	15.09	14.85	14.98	1,884,531	+0.18(+1.19%)
Mar 03, 2005	14.75	14.90	14.51	14.80	1,717,160	+0.22(+1.50%)
Mar 02, 2005	14.38	14.72	14.17	14.58	1,907,062	+0.21(+1.43%)
Mar 01, 2005	14.52	14.52	13.98	14.38	1,441,964	-0.06(-0.41%)
Feb 28, 2005	14.48	14.73	14.12	14.44	2,116,276	+0.03(+0.22%)
Feb 25, 2005	14.42	14.44	14.25	14.41	1,742,910	+0.01(+0.09%)
Feb 24, 2005	14.10	14.42	14.08	14.39	881,915	+0.24(+1.69%)
Feb 23, 2005	13.61	14.40	13.61	14.15	3,963,792	+0.67(+4.96%)
Feb 22, 2005	13.64	13.64	13.45	13.49	3,154,297	-0.18(-1.29%)
Feb 18, 2005	14.12	14.12	13.60	13.66	2,309,396	-0.51(-3.61%)
Feb 17, 2005	14.51	14.51	14.13	14.17	1,950,514	-0.27(-1.84%)
Feb 16, 2005	14.54	14.60	13.88	14.44	3,524,444	-0.05(-0.38%)
Feb 15, 2005	15.05	15.05	14.36	14.50	2,854,960	-0.47(-3.12%)
Feb 14, 2005	15.46	15.66	14.77	14.96	1,536,915	-0.41(-2.65%)
Feb 11, 2005	14.73	15.69	14.16	15.37	2,755,182	+0.41(+2.76%)
Feb 10, 2005	15.07	15.11	14.83	14.96	1,641,522	+0.15(+0.99%)
Feb 09, 2005	14.98	15.11	14.22	14.81	3,188,093	+0.26(+1.76%)
Feb 08, 2005	13.97	14.62	13.96	14.56	1,380,809	+0.29(+2.02%)
Feb 07, 2005	14.26	14.69	13.86	14.27	2,619,998	+0.23(+1.67%)
Feb 04, 2005	14.25	14.34	13.86	14.03	1,245,625	-0.22(-1.55%)
Feb 03, 2005	14.25	14.52	14.19	14.25	2,008,450	-0.24(-1.63%)
Feb 02, 2005	13.66	14.50	13.35	14.49	2,890,366	+0.79(+5.77%)
Feb 01, 2005	13.59	13.86	13.47	13.70	1,232,750	+0.16(+1.21%)
Jan 31, 2005	13.59	13.59	13.41	13.54	1,549,789	+0.22(+1.64%)
Jan 28, 2005	13.76	13.76	13.10	13.32	563,267	-0.30(-2.19%)
Jan 27, 2005	14.03	14.03	13.45	13.62	986,522	-0.33(-2.37%)
Jan 26, 2005	13.58	14.07	13.56	13.95	2,282,037	+0.53(+3.93%)
Jan 25, 2005	12.81	13.50	12.81	13.42	1,882,922	+0.52(+4.03%)
Jan 24, 2005	13.31	13.31	12.78	12.90	1,108,832	-0.41(-3.10%)
Jan 21, 2005	13.48	13.53	13.20	13.31	1,028,365	-0.07(-0.50%)
Jan 20, 2005	13.58	13.66	13.30	13.38	1,998,794	-0.28(-2.07%)
Jan 19, 2005	13.31	14.02	13.22	13.66	7,082,684	+1.14(+9.07%)
Jan 18, 2005	12.21	12.56	12.21	12.53	2,452,627	+0.12(+0.94%)
Jan 14, 2005	12.39	12.43	12.16	12.41	1,681,755	+0.10(+0.81%)
Jan 13, 2005	12.42	12.42	12.25	12.31	880,306	-0.08(-0.62%)
Jan 12, 2005	12.35	12.47	12.35	12.39	1,528,868	+0.03(+0.24%)
Jan 11, 2005	12.44	12.60	12.22	12.36	1,255,281	+0.01(+0.06%)
Jan 10, 2005	12.03	12.44	12.03	12.35	1,868,438	+0.12(+1.00%)
Jan 07, 2005	12.45	12.45	12.06	12.23	606,719	-0.22(-1.78%)
Jan 06, 2005	12.31	12.49	12.31	12.45	1,351,841	+0.13(+1.03%)
Jan 05, 2005	12.43	12.48	12.29	12.32	1,311,608	-0.18(-1.41%)
Jan 04, 2005	12.63	12.70	12.45	12.50	1,380,809	-0.10(-0.81%)

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.