Jetblue Airways Cp (NQ: JBLU )

9.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.210 7.230 7.090 7.090 0 -0.12(-1.66%)
Oct 30, 2013 7.250 7.310 7.050 7.210 7,967,627 -0.03(-0.35%)
Oct 29, 2013 7.600 7.640 7.160 7.235 10,659,788 -0.29(-3.85%)
Oct 28, 2013 7.600 7.690 7.490 7.525 6,657,552 -0.05(-0.73%)
Oct 25, 2013 7.690 7.690 7.510 7.580 0 -0.02(-0.26%)
Oct 24, 2013 7.490 7.600 7.450 7.600 8,558,072 +0.21(+2.84%)
Oct 23, 2013 7.340 7.450 7.300 7.390 6,187,678 +0.05(+0.68%)
Oct 22, 2013 7.350 7.500 7.290 7.340 12,401,385 +0.07(+0.96%)
Oct 21, 2013 7.310 7.360 7.210 7.270 3,047,548 -0.01(-0.14%)
Oct 18, 2013 7.320 7.340 7.230 7.280 4,338,370 +0.00(+0.07%)
Oct 17, 2013 7.040 7.300 7.030 7.275 5,711,415 +0.24(+3.34%)
Oct 16, 2013 6.960 7.080 6.900 7.040 4,913,572 +0.15(+2.18%)
Oct 15, 2013 6.970 7.070 6.850 6.890 4,786,614 -0.09(-1.29%)
Oct 14, 2013 6.960 7.030 6.880 6.980 6,813,757 -0.01(-0.14%)
Oct 11, 2013 6.790 7.050 6.770 6.990 0 +0.21(+3.10%)
Oct 10, 2013 6.740 6.800 6.680 6.780 3,283,065 +0.12(+1.80%)
Oct 09, 2013 6.680 6.720 6.570 6.660 0 +0.03(+0.45%)
Oct 08, 2013 6.840 6.840 6.610 6.630 3,541,097 -0.18(-2.64%)
Oct 07, 2013 6.660 6.890 6.610 6.810 4,160,451 +0.12(+1.79%)
Oct 04, 2013 6.650 6.800 6.610 6.690 0 +0.02(+0.30%)
Oct 03, 2013 6.660 6.750 6.580 6.670 0 +0.01(+0.15%)
Oct 02, 2013 6.710 6.760 6.630 6.660 2,935,037 -0.06(-0.97%)
Oct 01, 2013 6.660 6.860 6.640 6.725 4,844,723 +0.06(+0.90%)
Sep 30, 2013 6.600 6.720 6.520 6.665 3,427,769 -0.00(-0.07%)
Sep 27, 2013 6.740 6.760 6.640 6.670 0 -0.13(-1.91%)
Sep 26, 2013 6.820 6.850 6.730 6.800 3,695,117 +0.01(+0.15%)
Sep 25, 2013 6.810 6.880 6.770 6.790 3,001,536 +0.03(+0.37%)
Sep 24, 2013 6.700 6.895 6.690 6.765 7,131,576 +0.07(+1.12%)
Sep 23, 2013 6.690 6.770 6.600 6.690 2,936,733 +0.02(+0.30%)
Sep 20, 2013 6.690 6.780 6.630 6.670 0 -0.03(-0.37%)
Sep 19, 2013 6.700 6.760 6.620 6.695 3,166,381 +0.02(+0.36%)
Sep 18, 2013 6.620 6.690 6.520 6.671 0 +0.07(+1.08%)
Sep 17, 2013 6.590 6.640 6.540 6.600 0 +0.07(+1.07%)
Sep 16, 2013 6.620 6.640 6.510 6.530 0 +0.04(+0.54%)
Sep 13, 2013 6.440 6.510 6.372 6.495 0 +0.13(+2.12%)
Sep 12, 2013 6.470 6.480 6.360 6.360 2,279,519 -0.12(-1.85%)
Sep 11, 2013 6.610 6.610 6.430 6.480 0 -0.13(-2.04%)
Sep 10, 2013 6.330 6.620 6.330 6.615 6,310,711 +0.35(+5.50%)
Sep 09, 2013 6.110 6.270 6.110 6.270 3,160,729 +0.15(+2.45%)
Sep 06, 2013 6.200 6.250 6.040 6.120 0 -0.06(-1.05%)
Sep 05, 2013 6.210 6.280 6.180 6.185 1,411,918 -0.05(-0.72%)
Sep 04, 2013 6.130 6.280 6.090 6.230 2,934,038 +0.13(+2.13%)
Sep 03, 2013 6.220 6.270 6.055 6.100 0 -0.05(-0.81%)
Aug 30, 2013 6.170 6.250 6.100 6.150 0 -0.04(-0.65%)
Aug 29, 2013 6.220 6.300 6.180 6.190 3,113,755 -0.03(-0.48%)
Aug 28, 2013 6.250 6.290 6.130 6.220 3,137,278 -0.01(-0.16%)
Aug 27, 2013 6.310 6.390 6.225 6.230 3,825,724 -0.14(-2.20%)
Aug 26, 2013 6.390 6.400 6.330 6.370 1,923,846 +0.01(+0.16%)
Aug 23, 2013 6.380 6.390 6.305 6.360 0 +0.01(+0.16%)
Aug 22, 2013 6.270 6.380 6.260 6.350 2,201,606 +0.08(+1.28%)
Aug 21, 2013 6.220 6.330 6.200 6.270 3,069,092 +0.01(+0.16%)
Aug 20, 2013 6.240 6.340 6.160 6.260 1,871,341 +0.04(+0.64%)
Aug 19, 2013 6.370 6.400 6.180 6.220 2,452,832 -0.15(-2.35%)
Aug 16, 2013 6.340 6.530 6.310 6.370 0 +0.12(+2.00%)
Aug 15, 2013 6.300 6.360 6.230 6.245 3,349,641 -0.12(-1.81%)
Aug 14, 2013 6.250 6.430 6.150 6.360 3,845,550 +0.09(+1.44%)
Aug 13, 2013 6.390 6.400 6.080 6.270 7,537,203 -0.09(-1.42%)
Aug 12, 2013 6.230 6.360 6.220 6.360 2,044,351 +0.08(+1.27%)
Aug 09, 2013 6.370 6.400 6.270 6.280 1,940,939 -0.09(-1.41%)
Aug 08, 2013 6.420 6.500 6.350 6.370 1,565,242 +0.00(+0.00%)
Aug 07, 2013 6.370 6.450 6.300 6.370 2,052,907 -0.01(-0.16%)
Aug 06, 2013 6.520 6.520 6.350 6.380 1,694,011 -0.13(-2.00%)
Aug 05, 2013 6.500 6.570 6.430 6.510 2,529,022 +0.01(+0.15%)
Aug 02, 2013 6.580 6.590 6.460 6.500 1,919,355 -0.09(-1.37%)
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.