Jetblue Airways Cp (NQ: JBLU )

6.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.140 5.220 4.870 4.960 7,549,306 -0.22(-4.25%)
Oct 29, 2009 5.140 5.300 5.140 5.180 5,847,845 +0.09(+1.77%)
Oct 28, 2009 5.270 5.330 5.075 5.090 6,319,446 -0.19(-3.60%)
Oct 27, 2009 5.290 5.390 5.170 5.280 5,665,423 -0.04(-0.75%)
Oct 26, 2009 5.430 5.530 5.270 5.320 7,170,510 -0.06(-1.12%)
Oct 23, 2009 5.480 5.780 5.360 5.380 8,796,749 -0.23(-4.10%)
Oct 22, 2009 5.830 5.840 5.320 5.610 12,155,090 -0.13(-2.26%)
Oct 21, 2009 6.040 6.390 5.710 5.740 9,400,636 -0.28(-4.65%)
Oct 20, 2009 6.020 6.140 5.980 6.020 8,042,066 +0.08(+1.35%)
Oct 19, 2009 5.790 6.000 5.750 5.940 10,748,144 +0.18(+3.13%)
Oct 16, 2009 5.680 5.820 5.640 5.760 6,442,647 +0.01(+0.17%)
Oct 15, 2009 5.640 5.820 5.610 5.750 4,764,606 -0.01(-0.17%)
Oct 14, 2009 5.710 5.760 5.520 5.760 7,307,046 +0.08(+1.41%)
Oct 13, 2009 5.670 5.770 5.610 5.680 3,815,929 +0.02(+0.35%)
Oct 12, 2009 5.640 5.730 5.580 5.660 3,119,397 -0.01(-0.18%)
Oct 09, 2009 5.670 5.740 5.570 5.670 2,132,885 +0.02(+0.35%)
Oct 08, 2009 5.620 5.790 5.575 5.650 5,318,936 +0.05(+0.89%)
Oct 07, 2009 5.760 5.760 5.540 5.600 5,493,253 -0.11(-1.93%)
Oct 06, 2009 5.730 5.830 5.630 5.710 5,185,860 +0.05(+0.88%)
Oct 05, 2009 5.710 5.770 5.540 5.660 5,356,680 +0.03(+0.53%)
Oct 02, 2009 5.360 5.740 5.250 5.630 11,624,227 +0.16(+2.93%)
Oct 01, 2009 5.960 5.970 5.460 5.470 9,149,544 -0.51(-8.53%)
Sep 30, 2009 5.920 6.020 5.730 5.980 14,894,861 +0.06(+1.01%)
Sep 29, 2009 5.970 6.050 5.770 5.920 10,617,986 -0.08(-1.33%)
Sep 28, 2009 6.150 6.150 5.920 6.000 7,657,390 -0.01(-0.17%)
Sep 25, 2009 6.090 6.300 5.890 6.010 9,375,187 -0.06(-0.99%)
Sep 24, 2009 6.240 6.370 6.010 6.070 9,509,680 -0.11(-1.78%)
Sep 23, 2009 6.460 6.500 6.160 6.180 8,433,884 -0.26(-4.04%)
Sep 22, 2009 6.630 6.660 6.400 6.440 10,367,800 -0.15(-2.28%)
Sep 21, 2009 6.390 6.620 6.300 6.590 6,408,935 +0.13(+2.01%)
Sep 18, 2009 6.550 6.550 6.100 6.460 12,391,455 -0.01(-0.15%)
Sep 17, 2009 6.650 6.850 6.320 6.470 9,562,590 -0.04(-0.61%)
Sep 16, 2009 6.830 6.870 6.470 6.510 7,789,160 -0.04(-0.61%)
Sep 15, 2009 6.200 6.670 6.180 6.550 11,993,194 +0.36(+5.82%)
Sep 14, 2009 6.060 6.230 6.030 6.190 6,761,332 +0.05(+0.81%)
Sep 11, 2009 6.210 6.220 6.080 6.140 5,462,862 -0.05(-0.81%)
Sep 10, 2009 6.050 6.220 5.970 6.190 9,768,053 +0.13(+2.15%)
Sep 09, 2009 6.050 6.150 5.930 6.060 10,925,546 +0.21(+3.59%)
Sep 08, 2009 5.910 5.990 5.730 5.850 5,581,331 -0.10(-1.68%)
Sep 04, 2009 5.860 5.980 5.790 5.950 5,785,094 +0.11(+1.88%)
Sep 03, 2009 5.800 5.970 5.730 5.840 7,634,872 +0.09(+1.57%)
Sep 02, 2009 5.500 5.820 5.490 5.750 9,634,567 +0.25(+4.55%)
Sep 01, 2009 5.830 6.000 5.410 5.500 12,180,297 -0.31(-5.34%)
Aug 31, 2009 5.910 5.910 5.760 5.810 11,103,246 +0.06(+1.04%)
Aug 28, 2009 5.580 5.830 5.580 5.750 6,763,408 +0.14(+2.50%)
Aug 27, 2009 5.700 5.860 5.520 5.610 5,885,269 -0.13(-2.26%)
Aug 26, 2009 5.710 5.940 5.640 5.740 9,384,842 +0.05(+0.88%)
Aug 25, 2009 5.610 5.820 5.570 5.690 10,987,296 +0.19(+3.45%)
Aug 24, 2009 5.550 5.750 5.480 5.500 5,267,239 +0.00(+0.00%)
Aug 21, 2009 5.320 5.510 5.240 5.500 8,401,026 +0.26(+4.96%)
Aug 20, 2009 5.080 5.321 5.080 5.240 7,100,581 +0.16(+3.15%)
Aug 19, 2009 5.120 5.180 5.050 5.080 4,635,370 -0.09(-1.74%)
Aug 18, 2009 5.190 5.220 5.130 5.170 4,206,287 +0.07(+1.37%)
Aug 17, 2009 5.190 5.230 5.090 5.100 5,046,356 -0.29(-5.38%)
Aug 14, 2009 5.500 5.530 5.210 5.390 4,669,600 -0.09(-1.64%)
Aug 13, 2009 5.550 5.630 5.400 5.480 5,398,512 +0.00(+0.00%)
Aug 12, 2009 5.290 5.550 5.290 5.480 5,428,452 +0.15(+2.81%)
Aug 11, 2009 5.250 5.440 5.020 5.330 9,815,536 +0.22(+4.31%)
Aug 10, 2009 5.210 5.240 5.040 5.110 5,998,954 -0.14(-2.67%)
Aug 07, 2009 5.340 5.400 5.210 5.250 6,362,417 +0.02(+0.38%)
Aug 06, 2009 5.350 5.370 5.170 5.230 4,445,769 -0.08(-1.51%)
Aug 05, 2009 5.270 5.360 5.120 5.310 6,658,760 +0.06(+1.14%)
Aug 04, 2009 5.100 5.250 5.060 5.250 6,273,595 +0.14(+2.74%)
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.