Jetblue Airways Cp (NQ: JBLU )

7.890 +0.150 (+1.94%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.780 5.790 5.610 5.700 5,792,838 -0.06(-1.04%)
Feb 25, 2011 5.690 5.820 5.690 5.760 6,750,621 +0.11(+1.95%)
Feb 24, 2011 5.700 5.770 5.570 5.650 7,354,589 -0.05(-0.88%)
Feb 23, 2011 5.780 5.850 5.550 5.700 8,650,914 -0.08(-1.38%)
Feb 22, 2011 5.860 6.010 5.690 5.780 11,548,092 -0.31(-5.17%)
Feb 18, 2011 6.080 6.120 6.035 6.095 5,006,585 +0.01(+0.25%)
Feb 17, 2011 6.030 6.100 6.020 6.080 5,599,266 +0.05(+0.83%)
Feb 16, 2011 6.000 6.090 5.960 6.030 4,446,161 +0.05(+0.84%)
Feb 15, 2011 5.950 6.060 5.930 5.980 4,711,373 +0.04(+0.67%)
Feb 14, 2011 6.090 6.100 5.940 5.940 3,622,538 -0.13(-2.14%)
Feb 11, 2011 5.880 6.100 5.810 6.070 5,171,515 +0.21(+3.58%)
Feb 10, 2011 5.850 5.960 5.810 5.860 5,586,718 -0.01(-0.17%)
Feb 09, 2011 5.950 5.990 5.850 5.870 4,586,691 -0.05(-0.84%)
Feb 08, 2011 5.780 5.920 5.780 5.920 4,048,772 +0.12(+2.16%)
Feb 07, 2011 5.810 5.860 5.780 5.795 4,797,183 -0.00(-0.09%)
Feb 04, 2011 5.830 5.870 5.780 5.800 8,554,274 -0.13(-2.19%)
Feb 03, 2011 5.820 5.965 5.790 5.930 6,845,117 +0.08(+1.37%)
Feb 02, 2011 5.800 5.890 5.750 5.850 11,517,115 +0.02(+0.34%)
Feb 01, 2011 5.950 6.030 5.750 5.830 16,163,340 -0.17(-2.83%)
Jan 31, 2011 5.960 6.160 5.930 6.000 10,615,523 +0.12(+2.04%)
Jan 28, 2011 6.290 6.370 5.710 5.880 26,140,500 -0.52(-8.13%)
Jan 27, 2011 6.310 6.520 6.310 6.400 9,603,149 -0.08(-1.20%)
Jan 26, 2011 6.400 6.530 6.350 6.478 5,554,306 +0.13(+2.01%)
Jan 25, 2011 6.430 6.430 6.250 6.350 3,269,979 -0.04(-0.63%)
Jan 24, 2011 6.330 6.430 6.220 6.390 5,415,768 +0.04(+0.63%)
Jan 21, 2011 6.500 6.540 6.300 6.350 5,741,538 -0.14(-2.16%)
Jan 20, 2011 6.390 6.630 6.390 6.490 5,729,488 +0.04(+0.62%)
Jan 19, 2011 6.600 6.640 6.410 6.450 7,858,834 -0.17(-2.57%)
Jan 18, 2011 6.710 6.780 6.520 6.620 8,187,894 -0.18(-2.65%)
Jan 14, 2011 6.860 6.890 6.780 6.800 4,067,199 -0.09(-1.31%)
Jan 13, 2011 6.950 6.980 6.850 6.890 2,737,719 -0.07(-1.01%)
Jan 12, 2011 6.890 6.960 6.790 6.960 2,889,066 +0.11(+1.61%)
Jan 11, 2011 6.920 6.930 6.750 6.850 3,578,701 -0.14(-1.93%)
Jan 10, 2011 7.010 7.050 6.840 6.985 4,660,825 -0.09(-1.34%)
Jan 07, 2011 6.950 7.120 6.870 7.080 3,498,949 +0.13(+1.87%)
Jan 06, 2011 7.080 7.090 6.920 6.950 4,499,751 -0.15(-2.11%)
Jan 05, 2011 6.850 7.125 6.850 7.100 3,590,739 +0.24(+3.50%)
Jan 04, 2011 6.970 7.020 6.760 6.860 4,459,228 -0.07(-1.01%)
Jan 03, 2011 6.710 6.970 6.670 6.930 4,465,169 +0.32(+4.84%)
Dec 31, 2010 6.720 6.800 6.610 6.610 3,430,920 -0.10(-1.49%)
Dec 30, 2010 6.680 6.720 6.610 6.710 1,829,781 +0.04(+0.60%)
Dec 29, 2010 6.630 6.700 6.560 6.670 2,099,627 +0.05(+0.76%)
Dec 28, 2010 6.650 6.660 6.560 6.620 2,254,764 +0.00(+0.00%)
Dec 27, 2010 6.480 6.640 6.460 6.620 1,849,825 +0.04(+0.61%)
Dec 23, 2010 6.660 6.660 6.560 6.580 1,813,409 -0.06(-0.94%)
Dec 22, 2010 6.680 6.690 6.600 6.643 2,450,193 -0.04(-0.56%)
Dec 21, 2010 6.690 6.710 6.630 6.680 3,014,069 +0.03(+0.45%)
Dec 20, 2010 6.600 6.710 6.600 6.650 2,146,571 +0.05(+0.76%)
Dec 17, 2010 6.700 6.740 6.600 6.600 6,293,224 -0.11(-1.64%)
Dec 16, 2010 6.610 6.730 6.520 6.710 5,444,435 +0.09(+1.36%)
Dec 15, 2010 6.680 6.760 6.550 6.620 5,072,860 -0.06(-0.97%)
Dec 14, 2010 6.760 6.840 6.660 6.685 3,082,384 -0.09(-1.29%)
Dec 13, 2010 6.800 6.850 6.730 6.772 4,430,041 +0.02(+0.33%)
Dec 10, 2010 6.740 6.850 6.670 6.750 3,702,459 +0.04(+0.60%)
Dec 09, 2010 6.700 6.780 6.590 6.710 4,334,703 +0.03(+0.37%)
Dec 08, 2010 6.630 6.710 6.310 6.685 17,299,912 -0.28(-3.95%)
Dec 07, 2010 7.200 7.230 6.860 6.960 4,828,035 -0.14(-1.97%)
Dec 06, 2010 6.990 7.240 6.900 7.100 5,513,827 +0.20(+2.90%)
Dec 03, 2010 6.810 6.920 6.790 6.900 2,014,559 +0.04(+0.58%)
Dec 02, 2010 6.940 6.950 6.780 6.860 2,950,747 -0.10(-1.44%)
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.