Jetblue Airways Cp (NQ: JBLU )

7.820 -0.160 (-2.01%)
Streaming Delayed Price Updated: 12:03 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.040 9.120 8.850 8.890 0 -0.11(-1.22%)
Nov 27, 2013 8.790 9.050 8.770 9.000 0 +0.27(+3.09%)
Nov 26, 2013 8.930 8.970 8.640 8.730 0 -0.21(-2.35%)
Nov 25, 2013 8.950 9.150 8.910 8.940 6,870,732 -0.15(-1.65%)
Nov 22, 2013 8.930 9.200 8.860 9.090 0 +0.20(+2.25%)
Nov 21, 2013 8.810 8.890 8.760 8.890 3,859,181 +0.11(+1.25%)
Nov 20, 2013 8.760 8.850 8.695 8.780 4,908,237 +0.03(+0.34%)
Nov 19, 2013 8.680 8.770 8.650 8.750 4,791,406 +0.05(+0.57%)
Nov 18, 2013 8.850 8.890 8.680 8.700 5,863,695 -0.08(-0.91%)
Nov 15, 2013 8.650 8.790 8.540 8.780 0 +0.13(+1.50%)
Nov 14, 2013 8.790 8.820 8.580 8.650 13,570,223 +0.49(+6.00%)
Nov 12, 2013 7.690 8.570 7.630 8.160 23,573,616 +0.47(+6.11%)
Nov 11, 2013 7.710 7.750 7.645 7.690 0 -0.02(-0.26%)
Nov 08, 2013 7.510 7.750 7.460 7.710 0 +0.20(+2.66%)
Nov 07, 2013 7.630 7.761 7.470 7.510 9,705,904 -0.13(-1.70%)
Nov 06, 2013 7.550 7.680 7.530 7.640 5,300,151 +0.12(+1.60%)
Nov 05, 2013 7.550 7.610 7.470 7.520 5,219,378 -0.03(-0.40%)
Nov 04, 2013 7.470 7.570 7.290 7.550 6,140,060 +0.28(+3.85%)
Nov 01, 2013 7.070 7.280 7.050 7.270 0 +0.18(+2.54%)
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%)
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.