Jetblue Airways Cp (NQ: JBLU )

6.910 -0.190 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.00 21.59 20.89 21.47 6,445,762 +0.51(+2.43%)
Nov 29, 2017 20.15 21.44 20.02 20.96 8,810,251 +0.84(+4.17%)
Nov 28, 2017 19.70 20.24 19.63 20.12 4,683,719 +0.44(+2.24%)
Nov 27, 2017 19.79 19.96 19.57 19.68 3,035,898 -0.16(-0.81%)
Nov 24, 2017 19.99 19.99 19.77 19.84 1,059,876 -0.06(-0.30%)
Nov 22, 2017 19.96 20.18 19.89 19.90 2,532,964 -0.08(-0.40%)
Nov 21, 2017 19.86 20.00 19.69 19.98 2,633,315 +0.20(+1.01%)
Nov 20, 2017 19.99 20.01 19.64 19.78 2,882,805 -0.21(-1.05%)
Nov 17, 2017 20.17 20.23 19.97 19.99 3,304,712 -0.27(-1.33%)
Nov 16, 2017 20.27 20.54 20.22 20.26 4,447,204 +0.11(+0.55%)
Nov 15, 2017 19.45 20.27 19.40 20.15 6,428,437 +0.52(+2.65%)
Nov 14, 2017 18.89 19.69 18.89 19.63 5,332,087 +0.68(+3.59%)
Nov 13, 2017 18.99 19.14 18.85 18.95 10,092,504 -0.04(-0.21%)
Nov 10, 2017 18.81 19.08 18.81 18.99 7,361,505 +0.16(+0.85%)
Nov 09, 2017 18.82 19.18 18.80 18.83 7,370,012 +0.03(+0.16%)
Nov 08, 2017 18.87 18.94 18.73 18.80 4,755,616 -0.12(-0.63%)
Nov 07, 2017 19.36 19.36 18.89 18.92 4,220,524 -0.40(-2.07%)
Nov 06, 2017 19.12 19.66 19.09 19.32 4,186,977 +0.13(+0.68%)
Nov 03, 2017 18.88 19.20 18.83 19.19 2,985,885 +0.27(+1.43%)
Nov 02, 2017 18.93 19.02 18.82 18.92 3,874,476 -0.03(-0.16%)
Nov 01, 2017 18.90 19.05 18.80 18.95 4,993,825 -0.20(-1.04%)
Oct 31, 2017 18.97 19.16 18.71 19.15 5,754,354 +0.21(+1.11%)
Oct 30, 2017 19.30 19.35 18.92 18.94 6,021,969 -0.44(-2.27%)
Oct 27, 2017 19.71 19.71 19.25 19.38 5,664,669 -0.21(-1.07%)
Oct 26, 2017 19.90 20.25 19.42 19.59 7,770,854 -0.13(-0.66%)
Oct 25, 2017 20.43 20.64 19.55 19.72 8,504,784 -0.90(-4.36%)
Oct 24, 2017 19.59 20.70 19.03 20.62 11,753,618 +0.74(+3.72%)
Oct 23, 2017 20.33 20.39 19.84 19.88 9,138,923 -0.47(-2.31%)
Oct 20, 2017 20.41 20.53 20.16 20.35 6,359,913 +0.01(+0.05%)
Oct 19, 2017 19.86 20.45 19.65 20.34 6,968,892 +0.27(+1.35%)
Oct 18, 2017 20.20 20.28 20.04 20.07 4,067,353 -0.11(-0.55%)
Oct 17, 2017 20.35 20.64 20.16 20.18 4,224,275 -0.06(-0.30%)
Oct 16, 2017 20.34 20.34 20.13 20.24 3,909,226 -0.13(-0.64%)
Oct 13, 2017 20.35 20.48 20.28 20.37 8,651,335 +0.03(+0.15%)
Oct 12, 2017 20.48 20.55 20.25 20.34 7,428,798 -0.19(-0.93%)
Oct 11, 2017 20.10 20.79 20.08 20.53 12,330,815 +0.30(+1.48%)
Oct 10, 2017 20.01 20.39 19.94 20.23 11,087,165 +0.74(+3.80%)
Oct 09, 2017 19.57 19.63 19.40 19.49 3,418,108 -0.15(-0.76%)
Oct 06, 2017 19.24 19.70 19.21 19.64 5,328,914 +0.35(+1.81%)
Oct 05, 2017 19.30 19.43 19.02 19.29 4,968,234 -0.04(-0.21%)
Oct 04, 2017 19.72 19.79 19.24 19.33 7,704,142 -0.49(-2.47%)
Oct 03, 2017 18.58 19.85 18.58 19.82 12,091,640 +1.31(+7.08%)
Oct 02, 2017 18.56 18.58 18.37 18.51 6,325,889 -0.02(-0.11%)
Sep 29, 2017 18.57 18.68 18.42 18.53 5,214,107 +0.02(+0.11%)
Sep 28, 2017 18.58 18.72 18.43 18.51 7,278,201 -0.04(-0.22%)
Sep 27, 2017 18.83 18.86 18.46 18.55 6,408,620 -0.15(-0.80%)
Sep 26, 2017 18.90 18.95 18.68 18.70 8,587,307 -0.17(-0.90%)
Sep 25, 2017 18.69 18.91 18.63 18.87 4,572,270 +0.25(+1.34%)
Sep 22, 2017 18.89 18.99 18.60 18.62 8,916,712 -0.28(-1.48%)
Sep 21, 2017 19.18 19.20 18.83 18.90 6,711,964 -0.35(-1.82%)
Sep 20, 2017 18.99 19.40 18.85 19.25 6,205,111 +0.21(+1.10%)
Sep 19, 2017 19.19 19.28 18.82 19.04 6,499,087 -0.12(-0.63%)
Sep 18, 2017 19.38 19.39 19.10 19.16 6,205,253 -0.22(-1.14%)
Sep 15, 2017 19.24 19.48 19.07 19.38 7,473,910 +0.01(+0.05%)
Sep 14, 2017 19.34 19.49 19.30 19.37 6,230,858 +0.02(+0.10%)
Sep 13, 2017 19.78 19.87 19.16 19.35 11,249,553 -0.43(-2.17%)
Sep 12, 2017 19.44 19.79 19.42 19.78 8,434,708 +0.40(+2.06%)
Sep 11, 2017 18.90 19.48 18.86 19.38 15,877,177 +0.68(+3.64%)
Sep 08, 2017 18.25 18.70 18.05 18.70 13,198,474 +0.45(+2.47%)
Sep 07, 2017 18.86 18.20 18.25 7,102,498 -0.60(-3.18%)
Sep 06, 2017 18.95 18.16 18.85 10,171,966 -0.31(-1.62%)
Sep 05, 2017 19.68 19.85 19.15 19.16 5,444,879 -0.66(-3.33%)
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.