Jetblue Airways Cp (NQ: JBLU )

7.960 +0.220 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.150 4.170 3.950 4.120 17,981,124 +0.06(+1.48%)
Nov 29, 2011 3.670 4.080 3.660 4.060 20,667,940 +0.38(+10.33%)
Nov 28, 2011 3.570 3.680 3.550 3.680 4,429,141 +0.20(+5.75%)
Nov 25, 2011 3.400 3.570 3.400 3.480 2,136,961 +0.08(+2.35%)
Nov 23, 2011 3.450 3.535 3.400 3.400 5,630,439 -0.09(-2.58%)
Nov 22, 2011 3.580 3.630 3.490 3.490 4,676,409 -0.10(-2.79%)
Nov 21, 2011 3.650 3.680 3.570 3.590 2,943,015 -0.11(-2.97%)
Nov 18, 2011 3.730 3.780 3.670 3.700 2,841,147 +0.00(+0.00%)
Nov 17, 2011 3.880 3.950 3.680 3.700 7,073,445 -0.15(-3.90%)
Nov 16, 2011 3.930 3.950 3.830 3.850 5,632,501 -0.11(-2.78%)
Nov 15, 2011 4.020 4.070 3.920 3.960 3,830,990 -0.06(-1.49%)
Nov 14, 2011 4.110 4.225 4.020 4.020 4,462,697 -0.10(-2.43%)
Nov 11, 2011 4.190 4.220 4.080 4.120 3,403,455 +0.01(+0.24%)
Nov 10, 2011 4.160 4.230 4.010 4.110 3,406,018 -0.01(-0.24%)
Nov 09, 2011 4.250 4.280 4.110 4.120 3,907,122 -0.21(-4.85%)
Nov 08, 2011 4.340 4.350 4.250 4.330 3,905,909 +0.04(+0.93%)
Nov 07, 2011 4.370 4.390 4.270 4.290 2,947,088 -0.10(-2.28%)
Nov 04, 2011 4.390 4.420 4.330 4.390 2,675,427 -0.06(-1.35%)
Nov 03, 2011 4.330 4.470 4.260 4.450 4,097,017 +0.16(+3.73%)
Nov 02, 2011 4.350 4.430 4.250 4.290 3,955,202 -0.01(-0.23%)
Nov 01, 2011 4.320 4.430 4.300 4.300 3,769,398 -0.18(-4.02%)
Oct 31, 2011 4.470 4.550 4.400 4.480 2,172,946 -0.07(-1.54%)
Oct 28, 2011 4.620 4.660 4.550 4.550 3,180,288 -0.11(-2.36%)
Oct 27, 2011 4.540 4.700 4.450 4.660 5,066,769 +0.24(+5.43%)
Oct 26, 2011 4.450 4.490 4.230 4.420 4,124,062 +0.06(+1.38%)
Oct 25, 2011 4.530 4.540 4.280 4.360 4,776,681 -0.19(-4.18%)
Oct 24, 2011 4.340 4.600 4.300 4.550 3,036,922 +0.23(+5.32%)
Oct 21, 2011 4.500 4.500 4.220 4.320 4,147,128 -0.04(-0.92%)
Oct 20, 2011 4.460 4.470 4.210 4.360 5,846,269 +0.04(+0.93%)
Oct 19, 2011 4.560 4.600 4.300 4.320 7,086,392 -0.31(-6.70%)
Oct 18, 2011 4.490 4.740 4.440 4.630 3,861,668 +0.18(+4.04%)
Oct 17, 2011 4.640 4.660 4.420 4.450 2,857,804 -0.14(-3.05%)
Oct 14, 2011 4.620 4.630 4.490 4.590 2,211,667 +0.02(+0.44%)
Oct 13, 2011 4.470 4.610 4.360 4.570 3,227,833 +0.05(+1.11%)
Oct 12, 2011 4.340 4.540 4.320 4.520 6,054,396 +0.24(+5.61%)
Oct 11, 2011 3.970 4.310 3.970 4.280 4,719,965 +0.28(+7.00%)
Oct 10, 2011 3.950 4.020 3.900 4.000 3,016,052 +0.13(+3.36%)
Oct 07, 2011 3.930 3.970 3.810 3.870 4,204,977 +0.01(+0.26%)
Oct 06, 2011 3.860 3.880 3.760 3.860 3,461,296 +0.07(+1.85%)
Oct 05, 2011 3.780 3.880 3.670 3.790 5,042,234 +0.02(+0.53%)
Oct 04, 2011 3.710 3.780 3.550 3.770 6,065,006 +0.28(+8.02%)
Oct 03, 2011 4.100 4.130 3.490 3.490 9,011,683 -0.60(-14.67%)
Sep 30, 2011 4.180 4.290 4.090 4.090 3,346,288 -0.17(-3.99%)
Sep 29, 2011 4.190 4.280 4.130 4.260 3,866,303 +0.16(+3.90%)
Sep 28, 2011 4.230 4.280 4.100 4.100 2,890,552 -0.13(-3.07%)
Sep 27, 2011 4.510 4.520 4.170 4.230 4,732,647 -0.19(-4.30%)
Sep 26, 2011 4.290 4.430 4.270 4.420 4,998,430 +0.22(+5.24%)
Sep 23, 2011 4.090 4.290 4.070 4.200 4,971,519 +0.09(+2.19%)
Sep 22, 2011 4.060 4.260 4.050 4.110 5,124,092 -0.05(-1.20%)
Sep 21, 2011 4.330 4.500 4.150 4.160 4,535,127 -0.19(-4.37%)
Sep 20, 2011 4.470 4.555 4.350 4.350 3,174,728 -0.10(-2.25%)
Sep 19, 2011 4.410 4.490 4.360 4.450 3,426,921 -0.05(-1.11%)
Sep 16, 2011 4.500 4.590 4.470 4.500 4,276,166 +0.00(+0.00%)
Sep 15, 2011 4.460 4.540 4.380 4.500 3,507,859 +0.10(+2.27%)
Sep 14, 2011 4.400 4.490 4.330 4.400 5,121,260 +0.04(+0.92%)
Sep 13, 2011 4.170 4.385 4.100 4.360 5,518,985 +0.21(+4.93%)
Sep 12, 2011 3.980 4.160 3.950 4.155 4,405,020 +0.15(+3.62%)
Sep 09, 2011 4.040 4.170 3.980 4.010 3,811,106 -0.04(-0.99%)
Sep 08, 2011 4.140 4.180 4.030 4.050 2,671,418 -0.12(-2.88%)
Sep 07, 2011 4.120 4.190 4.070 4.170 2,828,355 +0.12(+2.96%)
Sep 06, 2011 3.970 4.060 3.900 4.050 2,921,990 -0.03(-0.74%)
Sep 02, 2011 4.130 4.220 4.050 4.080 2,710,013 -0.12(-2.86%)
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.