Jetblue Airways Cp (NQ: JBLU )

7.960 +0.220 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.27 12.59 12.07 12.41 3,485,754 +0.37(+3.10%)
Oct 28, 2005 11.66 12.82 11.63 12.03 8,667,651 +0.51(+4.40%)
Oct 27, 2005 11.65 11.87 11.34 11.53 2,897,474 -0.21(-1.82%)
Oct 26, 2005 11.80 11.94 11.60 11.74 2,692,731 -0.05(-0.40%)
Oct 25, 2005 12.08 12.34 11.59 11.79 3,126,947 -0.36(-2.96%)
Oct 24, 2005 12.02 12.29 12.02 12.15 2,041,907 +0.19(+1.62%)
Oct 21, 2005 12.07 12.40 11.85 11.95 2,618,849 -0.08(-0.66%)
Oct 20, 2005 12.86 13.21 11.77 12.03 6,323,412 -0.99(-7.63%)
Oct 19, 2005 12.95 13.26 12.77 13.03 2,148,729 -0.01(-0.05%)
Oct 18, 2005 13.19 13.50 13.00 13.03 2,134,782 -0.15(-1.11%)
Oct 17, 2005 12.86 13.29 12.83 13.18 1,438,127 +0.14(+1.07%)
Oct 14, 2005 12.67 13.17 12.65 13.04 3,090,154 +0.44(+3.49%)
Oct 13, 2005 12.22 12.71 12.07 12.60 1,045,355 +0.31(+2.49%)
Oct 12, 2005 12.36 12.50 12.13 12.29 1,306,304 +0.00(+0.00%)
Oct 11, 2005 12.78 12.78 12.19 12.29 892,711 -0.25(-2.02%)
Oct 10, 2005 12.54 12.81 12.51 12.55 935,975 -0.09(-0.69%)
Oct 07, 2005 12.83 12.91 12.33 12.63 1,229,481 -0.15(-1.15%)
Oct 06, 2005 12.12 12.95 12.12 12.78 2,736,688 +0.75(+6.21%)
Oct 05, 2005 12.12 12.32 11.89 12.03 1,622,978 -0.03(-0.28%)
Oct 04, 2005 11.84 12.30 11.71 12.07 1,435,050 +0.28(+2.38%)
Oct 03, 2005 11.66 11.91 11.64 11.79 996,528 +0.05(+0.46%)
Sep 30, 2005 11.68 11.83 11.62 11.73 1,840,081 +0.05(+0.40%)
Sep 29, 2005 12.01 12.04 11.56 11.69 2,493,972 -0.39(-3.20%)
Sep 28, 2005 12.09 12.14 11.91 12.07 865,755 -0.01(-0.11%)
Sep 27, 2005 12.06 12.17 11.92 12.09 888,326 +0.00(+0.00%)
Sep 26, 2005 12.17 12.33 12.03 12.09 1,489,909 +0.15(+1.23%)
Sep 23, 2005 11.94 12.03 11.78 11.94 2,478,891 -0.05(-0.44%)
Sep 22, 2005 11.99 12.13 11.39 11.99 3,037,825 +0.14(+1.18%)
Sep 21, 2005 12.17 12.20 11.79 11.85 2,443,344 -0.41(-3.37%)
Sep 20, 2005 12.41 12.63 11.93 12.27 2,873,142 -0.18(-1.45%)
Sep 19, 2005 12.59 12.74 12.33 12.45 1,617,891 -0.29(-2.25%)
Sep 16, 2005 12.80 12.88 12.61 12.73 1,342,378 +0.03(+0.26%)
Sep 15, 2005 12.69 12.94 12.57 12.70 1,557,159 +0.15(+1.17%)
Sep 14, 2005 12.63 12.85 12.35 12.55 1,664,500 -0.10(-0.79%)
Sep 13, 2005 12.93 13.00 12.54 12.65 2,100,651 -0.35(-2.67%)
Sep 12, 2005 12.42 13.17 12.34 13.00 2,224,471 +0.60(+4.84%)
Sep 09, 2005 12.26 12.55 12.17 12.40 1,603,529 +0.05(+0.43%)
Sep 08, 2005 12.47 12.60 12.30 12.35 1,952,575 -0.25(-2.01%)
Sep 07, 2005 12.35 12.63 12.28 12.60 1,384,813 +0.25(+2.00%)
Sep 06, 2005 12.37 12.49 12.18 12.35 2,171,467 +0.01(+0.05%)
Sep 02, 2005 12.03 12.39 12.03 12.35 2,608,884 +0.31(+2.60%)
Sep 01, 2005 12.67 12.70 11.98 12.03 4,054,561 -0.67(-5.25%)
Aug 31, 2005 12.51 12.74 12.37 12.70 1,307,926 +0.12(+0.95%)
Aug 30, 2005 12.68 12.73 12.37 12.58 2,330,687 -0.15(-1.20%)
Aug 29, 2005 12.59 12.85 12.47 12.73 1,319,107 -0.03(-0.21%)
Aug 26, 2005 12.89 12.89 12.64 12.76 639,419 -0.04(-0.31%)
Aug 25, 2005 12.66 12.90 12.64 12.80 475,247 +0.13(+1.05%)
Aug 24, 2005 12.77 12.96 12.66 12.67 869,783 -0.17(-1.30%)
Aug 23, 2005 12.83 12.97 12.78 12.83 602,313 -0.05(-0.36%)
Aug 22, 2005 12.81 12.93 12.74 12.88 911,624 +0.03(+0.21%)
Aug 19, 2005 12.88 13.00 12.75 12.85 540,874 -0.06(-0.46%)
Aug 18, 2005 13.20 13.21 12.89 12.91 814,417 -0.31(-2.32%)
Aug 17, 2005 12.77 13.25 12.58 13.22 1,735,781 +0.49(+3.82%)
Aug 16, 2005 12.89 13.19 12.66 12.73 1,272,262 -0.11(-0.88%)
Aug 15, 2005 12.83 12.97 12.61 12.85 967,643 +0.08(+0.63%)
Aug 12, 2005 12.67 12.83 12.59 12.77 795,729 +0.09(+0.68%)
Aug 11, 2005 12.67 12.82 12.61 12.68 1,393,075 -0.06(-0.47%)
Aug 10, 2005 12.76 13.01 12.63 12.74 1,726,110 +0.03(+0.26%)
Aug 09, 2005 12.98 13.03 12.63 12.71 1,908,493 -0.25(-1.90%)
Aug 08, 2005 13.21 13.29 12.95 12.95 1,053,509 -0.24(-1.82%)
Aug 05, 2005 13.19 13.37 13.11 13.19 1,096,862 +0.08(+0.61%)
Aug 04, 2005 13.34 13.53 13.07 13.11 2,041,542 -0.39(-2.91%)
Aug 03, 2005 13.27 13.56 13.07 13.51 1,973,033 +0.11(+0.80%)
Aug 02, 2005 13.69 13.71 13.27 13.40 3,356,353 -0.39(-2.85%)
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.