Jetblue Airways Cp (NQ: JBLU )

8.570 +0.040 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.200 5.290 5.090 5.285 3,205,259 +0.07(+1.25%)
Oct 26, 2012 5.200 5.220 5.220 5.220 3,238,600 -0.03(-0.57%)
Oct 25, 2012 5.190 5.260 5.170 5.250 3,469,677 +0.05(+0.96%)
Oct 24, 2012 5.270 5.300 5.150 5.200 2,070,607 -0.04(-0.76%)
Oct 23, 2012 5.170 5.255 5.140 5.240 2,658,843 +0.04(+0.77%)
Oct 19, 2012 5.260 5.290 5.120 5.200 2,465,720 -0.10(-1.98%)
Oct 18, 2012 5.240 5.360 5.200 5.305 3,562,437 +0.04(+0.86%)
Oct 17, 2012 5.190 5.280 5.161 5.260 2,248,405 +0.06(+1.15%)
Oct 16, 2012 5.240 5.280 5.180 5.200 3,120,063 +0.01(+0.19%)
Oct 15, 2012 5.100 5.220 5.080 5.190 3,272,636 +0.10(+1.96%)
Oct 12, 2012 5.060 5.140 5.020 5.090 2,639,244 +0.02(+0.39%)
Oct 11, 2012 5.110 5.130 5.040 5.070 2,843,035 -0.02(-0.39%)
Oct 10, 2012 5.000 5.100 4.950 5.090 3,809,954 +0.09(+1.90%)
Oct 09, 2012 5.100 5.110 4.970 4.995 2,671,999 -0.09(-1.87%)
Oct 08, 2012 5.140 5.200 5.090 5.090 2,276,134 -0.06(-1.17%)
Oct 05, 2012 5.170 5.250 5.100 5.150 3,341,441 +0.02(+0.29%)
Oct 04, 2012 5.130 5.200 5.090 5.135 3,559,110 +0.01(+0.20%)
Oct 03, 2012 5.000 5.180 4.930 5.125 6,715,548 +0.14(+2.91%)
Oct 02, 2012 4.900 4.990 4.870 4.980 3,497,564 +0.12(+2.36%)
Oct 01, 2012 4.830 4.890 4.770 4.865 3,831,983 +0.07(+1.46%)
Sep 28, 2012 4.880 4.900 4.770 4.795 2,887,742 -0.04(-0.93%)
Sep 27, 2012 4.900 4.900 4.760 4.840 4,489,532 -0.06(-1.22%)
Sep 26, 2012 4.900 4.930 4.810 4.900 3,953,142 +0.01(+0.20%)
Sep 25, 2012 4.980 5.030 4.880 4.890 5,839,534 -0.07(-1.41%)
Sep 24, 2012 5.000 5.010 4.900 4.960 2,439,092 -0.01(-0.20%)
Sep 21, 2012 5.050 5.055 4.950 4.970 3,631,213 -0.03(-0.60%)
Sep 20, 2012 5.060 5.105 4.970 5.000 3,609,628 -0.09(-1.77%)
Sep 19, 2012 4.910 5.110 4.900 5.090 5,904,932 +0.22(+4.62%)
Sep 18, 2012 4.900 4.930 4.830 4.865 3,726,408 -0.06(-1.32%)
Sep 17, 2012 4.910 5.000 4.890 4.930 3,899,510 -0.02(-0.40%)
Sep 14, 2012 5.040 5.055 4.930 4.950 3,454,912 -0.09(-1.88%)
Sep 13, 2012 5.070 5.150 4.920 5.045 5,826,219 -0.04(-0.88%)
Sep 12, 2012 5.070 5.090 4.970 5.090 2,602,558 +0.10(+2.00%)
Sep 11, 2012 5.030 5.130 4.960 4.990 2,941,691 -0.04(-0.89%)
Sep 10, 2012 5.080 5.180 5.020 5.035 5,925,796 -0.06(-1.27%)
Sep 07, 2012 5.000 5.140 4.940 5.100 2,964,315 +0.10(+2.10%)
Sep 06, 2012 4.940 5.000 4.910 4.995 4,084,436 +0.09(+1.94%)
Sep 05, 2012 4.910 4.990 4.860 4.900 4,143,765 +0.01(+0.20%)
Sep 04, 2012 4.920 4.930 4.830 4.890 2,698,430 -0.01(-0.20%)
Aug 31, 2012 4.990 4.990 4.880 4.900 1,960,651 -0.04(-0.81%)
Aug 30, 2012 4.870 4.980 4.860 4.940 1,845,276 +0.05(+1.02%)
Aug 29, 2012 4.890 4.930 4.850 4.890 2,663,869 -0.13(-2.59%)
Aug 27, 2012 5.080 5.080 5.010 5.020 1,715,699 -0.05(-0.99%)
Aug 24, 2012 5.050 5.100 5.040 5.070 1,672,004 -0.01(-0.20%)
Aug 23, 2012 5.150 5.180 5.050 5.080 2,584,246 -0.10(-1.93%)
Aug 22, 2012 5.250 5.260 5.150 5.180 2,076,032 -0.09(-1.71%)
Aug 21, 2012 5.330 5.400 5.220 5.270 3,193,884 +0.00(+0.00%)
Aug 20, 2012 5.030 5.330 5.030 5.270 4,714,046 +0.21(+4.15%)
Aug 17, 2012 5.080 5.110 5.030 5.060 3,734,081 -0.04(-0.78%)
Aug 16, 2012 5.080 5.130 5.030 5.100 2,452,979 +0.02(+0.39%)
Aug 15, 2012 5.000 5.090 5.000 5.080 1,532,137 +0.04(+0.79%)
Aug 14, 2012 5.030 5.090 4.990 5.040 3,556,772 +0.03(+0.60%)
Aug 13, 2012 5.010 5.060 4.980 5.010 4,176,296 +0.01(+0.20%)
Aug 10, 2012 5.010 5.040 4.970 5.000 4,100,461 -0.02(-0.40%)
Aug 09, 2012 5.100 5.130 5.010 5.020 2,538,638 -0.11(-2.14%)
Aug 08, 2012 5.070 5.150 5.050 5.130 2,793,326 +0.06(+1.18%)
Aug 07, 2012 5.140 5.170 5.030 5.070 3,549,292 -0.06(-1.17%)
Aug 06, 2012 5.160 5.160 5.030 5.130 5,873,011 +0.06(+1.18%)
Aug 03, 2012 5.180 5.210 5.000 5.070 6,585,414 -0.03(-0.59%)
Aug 02, 2012 5.030 5.140 5.000 5.100 4,834,166 +0.03(+0.59%)
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.