Jetblue Airways Cp (NQ: JBLU )

8.320 -0.250 (-2.92%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.950 7.070 6.910 7.000 4,608,870 +0.21(+3.09%)
Nov 29, 2007 6.820 6.880 6.670 6.790 6,020,124 -0.13(-1.88%)
Nov 28, 2007 6.870 7.040 6.700 6.920 7,615,629 +0.15(+2.22%)
Nov 27, 2007 6.930 7.100 6.640 6.770 6,256,033 -0.01(-0.15%)
Nov 26, 2007 7.140 7.240 6.750 6.780 6,137,354 -0.32(-4.51%)
Nov 23, 2007 7.000 7.210 6.970 7.100 1,888,633 +0.25(+3.65%)
Nov 21, 2007 6.750 7.090 6.570 6.850 4,233,723 -0.04(-0.58%)
Nov 20, 2007 7.020 7.070 6.650 6.890 5,689,170 -0.12(-1.71%)
Nov 19, 2007 7.310 7.310 6.990 7.010 7,286,840 -0.43(-5.78%)
Nov 16, 2007 7.400 7.520 7.110 7.440 7,717,302 +0.03(+0.40%)
Nov 15, 2007 7.580 7.750 7.330 7.410 4,856,710 -0.26(-3.39%)
Nov 14, 2007 7.850 8.100 7.480 7.670 13,456,938 -0.09(-1.16%)
Nov 13, 2007 7.410 7.770 7.350 7.760 8,880,105 +0.52(+7.18%)
Nov 12, 2007 7.130 7.390 7.070 7.240 11,738,633 +0.21(+2.99%)
Nov 09, 2007 7.510 7.510 6.680 7.030 18,356,092 -0.69(-8.94%)
Nov 08, 2007 8.090 8.170 7.510 7.720 7,517,003 -0.36(-4.46%)
Nov 07, 2007 8.180 8.290 8.050 8.080 6,099,054 -0.28(-3.35%)
Nov 06, 2007 8.500 8.660 8.280 8.360 5,813,756 -0.19(-2.22%)
Nov 05, 2007 8.650 8.830 8.480 8.550 5,995,299 -0.19(-2.17%)
Nov 02, 2007 9.010 9.030 8.650 8.740 4,594,783 -0.14(-1.58%)
Nov 01, 2007 9.100 9.110 8.880 8.880 4,823,968 -0.25(-2.74%)
Oct 31, 2007 9.290 9.305 9.080 9.130 7,272,723 -0.14(-1.51%)
Oct 30, 2007 9.170 9.380 9.170 9.270 5,030,237 +0.11(+1.20%)
Oct 29, 2007 9.200 9.260 9.050 9.160 3,078,160 -0.02(-0.22%)
Oct 26, 2007 9.290 9.360 9.080 9.180 4,450,481 -0.09(-0.97%)
Oct 25, 2007 9.540 9.550 9.130 9.270 5,727,168 -0.19(-2.01%)
Oct 24, 2007 9.450 9.650 9.280 9.460 6,844,700 +0.01(+0.11%)
Oct 23, 2007 9.460 9.770 9.320 9.450 15,035,168 +0.37(+4.07%)
Oct 22, 2007 9.050 9.320 8.970 9.080 5,159,700 +0.01(+0.11%)
Oct 19, 2007 9.230 9.280 8.990 9.070 3,995,390 -0.12(-1.31%)
Oct 18, 2007 9.220 9.350 9.170 9.190 2,967,885 -0.08(-0.86%)
Oct 17, 2007 9.230 9.270 9.130 9.270 3,097,205 +0.15(+1.64%)
Oct 16, 2007 9.050 9.250 9.030 9.120 2,971,241 -0.05(-0.55%)
Oct 15, 2007 9.110 9.200 9.110 9.170 3,187,601 -0.00(-0.00%)
Oct 12, 2007 9.120 9.250 9.100 9.170 3,733,935 -0.11(-1.18%)
Oct 11, 2007 9.360 9.360 9.160 9.280 3,496,009 +0.00(+0.00%)
Oct 10, 2007 9.240 9.340 9.220 9.280 2,517,823 +0.02(+0.22%)
Oct 09, 2007 9.230 9.382 9.220 9.260 4,149,440 -0.13(-1.38%)
Oct 08, 2007 9.350 9.508 9.320 9.390 2,541,063 +0.04(+0.43%)
Oct 05, 2007 9.350 9.440 9.230 9.350 6,291,815 +0.08(+0.86%)
Oct 04, 2007 9.810 9.980 9.090 9.270 12,032,659 -0.47(-4.83%)
Oct 03, 2007 9.620 9.900 9.590 9.740 3,788,196 +0.05(+0.52%)
Oct 02, 2007 9.440 9.870 9.420 9.690 6,589,543 +0.28(+2.98%)
Oct 01, 2007 9.230 9.460 9.200 9.410 3,627,751 +0.19(+2.06%)
Sep 28, 2007 9.200 9.280 9.130 9.220 2,486,449 +0.00(+0.00%)
Sep 27, 2007 9.170 9.290 9.120 9.220 2,750,827 +0.09(+0.99%)
Sep 26, 2007 9.100 9.290 9.050 9.130 3,814,394 +0.10(+1.11%)
Sep 25, 2007 9.220 9.230 8.970 9.030 8,609,352 -0.21(-2.27%)
Sep 24, 2007 9.450 9.600 9.130 9.240 5,694,578 -0.21(-2.22%)
Sep 21, 2007 9.610 9.630 9.420 9.450 3,164,833 -0.02(-0.21%)
Sep 20, 2007 9.560 9.630 9.450 9.470 3,418,761 -0.18(-1.87%)
Sep 19, 2007 9.620 9.780 9.550 9.650 3,887,270 +0.11(+1.15%)
Sep 18, 2007 9.600 9.656 9.310 9.540 6,151,316 -0.01(-0.10%)
Sep 17, 2007 9.650 9.710 9.510 9.550 2,883,786 -0.12(-1.24%)
Sep 14, 2007 9.700 9.830 9.650 9.670 2,876,634 -0.01(-0.10%)
Sep 13, 2007 9.740 9.780 9.650 9.680 2,618,709 +0.06(+0.62%)
Sep 12, 2007 9.840 9.900 9.590 9.620 3,042,600 -0.23(-2.34%)
Sep 11, 2007 9.640 9.880 9.550 9.850 4,002,661 +0.27(+2.82%)
Sep 10, 2007 9.870 9.870 9.470 9.580 4,588,994 -0.22(-2.24%)
Sep 07, 2007 9.540 9.940 9.500 9.800 5,181,820 +0.10(+1.03%)
Sep 06, 2007 9.620 9.740 9.350 9.700 3,919,163 +0.11(+1.15%)
Sep 05, 2007 9.650 9.720 9.550 9.590 2,489,080 -0.08(-0.83%)
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.