Jetblue Airways Cp (NQ: JBLU )

6.725 -0.225 (-3.24%)
Streaming Delayed Price Updated: 11:04 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.35 11.59 10.99 11.01 8,612,386 -0.40(-3.51%)
Apr 28, 2022 11.44 11.48 10.88 11.41 12,572,217 +0.18(+1.60%)
Apr 27, 2022 11.23 11.32 10.91 11.23 15,977,652 -0.34(-2.94%)
Apr 26, 2022 12.51 12.54 11.55 11.57 22,948,306 -1.49(-11.41%)
Apr 25, 2022 12.77 13.07 12.50 13.06 13,723,896 +0.19(+1.48%)
Apr 22, 2022 13.40 13.71 12.81 12.87 11,548,899 -0.66(-4.88%)
Apr 21, 2022 13.75 14.07 13.39 13.53 19,823,576 +0.48(+3.68%)
Apr 20, 2022 13.12 13.31 12.97 13.05 9,489,413 +0.02(+0.15%)
Apr 19, 2022 12.77 13.23 12.74 13.03 10,124,665 +0.37(+2.92%)
Apr 18, 2022 12.64 12.80 12.47 12.66 6,331,031 -0.12(-0.94%)
Apr 14, 2022 12.77 12.98 12.54 12.78 10,297,522 +0.08(+0.63%)
Apr 13, 2022 12.43 12.75 12.34 12.70 15,400,201 +0.53(+4.35%)
Apr 12, 2022 12.16 12.26 11.88 12.17 10,730,680 +0.14(+1.16%)
Apr 11, 2022 11.85 12.35 11.72 12.03 9,907,846 +0.13(+1.09%)
Apr 08, 2022 12.16 12.19 11.80 11.90 16,315,000 -0.19(-1.57%)
Apr 07, 2022 12.47 12.55 11.77 12.09 24,874,904 -0.36(-2.89%)
Apr 06, 2022 13.03 13.07 12.33 12.45 35,387,396 -1.19(-8.72%)
Apr 05, 2022 14.69 14.72 13.32 13.64 31,082,530 -1.04(-7.08%)
Apr 04, 2022 14.71 14.80 14.48 14.68 6,937,359 -0.12(-0.81%)
Apr 01, 2022 15.02 15.19 14.77 14.80 6,628,915 -0.15(-1.00%)
Mar 31, 2022 14.90 15.22 14.78 14.95 7,313,069 +0.12(+0.81%)
Mar 30, 2022 14.86 15.10 14.79 14.83 4,690,519 -0.20(-1.33%)
Mar 29, 2022 15.09 15.26 14.93 15.03 6,976,075 +0.38(+2.59%)
Mar 28, 2022 14.72 14.78 14.32 14.65 5,363,105 +0.09(+0.62%)
Mar 25, 2022 14.48 14.84 14.42 14.56 8,771,693 +0.12(+0.83%)
Mar 24, 2022 14.32 14.50 14.09 14.44 8,625,755 +0.24(+1.69%)
Mar 23, 2022 14.17 14.34 14.15 14.20 5,444,883 -0.16(-1.11%)
Mar 22, 2022 14.20 14.51 14.19 14.36 6,563,151 +0.26(+1.84%)
Mar 21, 2022 14.32 14.38 14.02 14.10 7,197,649 -0.49(-3.36%)
Mar 18, 2022 14.20 14.64 14.12 14.59 9,232,233 +0.23(+1.60%)
Mar 17, 2022 14.17 14.41 13.98 14.36 8,119,744 -0.21(-1.44%)
Mar 16, 2022 13.90 14.58 13.90 14.57 11,372,136 +0.90(+6.58%)
Mar 15, 2022 13.30 13.90 13.25 13.67 11,605,997 +0.92(+7.22%)
Mar 14, 2022 12.62 13.01 12.46 12.75 9,031,438 +0.16(+1.27%)
Mar 11, 2022 13.00 13.07 12.56 12.59 6,915,508 -0.15(-1.18%)
Mar 10, 2022 12.36 12.74 7,811,781 +0.02(+0.16%)
Mar 09, 2022 12.69 13.04 12.40 12.72 14,625,682 +0.77(+6.44%)
Mar 08, 2022 11.85 12.56 11.37 11.95 14,138,495 +0.47(+4.14%)
Mar 07, 2022 12.98 13.18 11.42 11.47 17,489,876 -1.74(-13.13%)
Mar 04, 2022 13.55 13.62 13.00 13.21 9,582,902 -0.56(-4.07%)
Mar 03, 2022 14.61 14.71 13.70 13.77 10,316,688 -0.69(-4.77%)
Mar 02, 2022 14.55 14.71 14.18 14.46 7,033,711 +0.07(+0.49%)
Mar 01, 2022 15.09 15.13 14.19 14.39 10,183,806 -0.88(-5.76%)
Feb 28, 2022 15.22 15.50 14.89 15.27 8,129,258 -0.25(-1.61%)
Feb 25, 2022 15.22 15.64 15.24 15.52 6,252,751 +0.38(+2.51%)
Feb 24, 2022 14.06 15.20 13.96 15.14 10,022,640 +0.24(+1.61%)
Feb 23, 2022 15.51 15.57 14.88 14.90 5,395,812 -0.40(-2.61%)
Feb 22, 2022 15.25 15.65 15.13 15.30 5,998,686 -0.20(-1.29%)
Feb 18, 2022 15.50 0 -0.28(-1.77%)
Feb 17, 2022 15.89 16.08 15.68 15.78 5,307,063 -0.41(-2.53%)
Feb 16, 2022 15.96 16.39 15.83 16.19 8,606,686 +0.16(+1.00%)
Feb 15, 2022 15.66 16.24 15.59 16.03 8,882,282 +0.92(+6.09%)
Feb 14, 2022 15.29 15.70 14.99 15.11 8,377,113 -0.07(-0.46%)
Feb 11, 2022 15.92 16.14 15.03 15.18 12,286,260 -0.70(-4.41%)
Feb 10, 2022 15.73 16.22 15.70 15.88 6,753,500 +0.02(+0.13%)
Feb 09, 2022 15.82 16.15 15.75 15.86 9,120,421 +0.22(+1.41%)
Feb 08, 2022 15.15 15.67 15.00 15.64 8,220,204 +0.64(+4.27%)
Feb 07, 2022 14.80 15.25 14.79 15.00 7,815,277 +0.52(+3.59%)
Feb 04, 2022 14.34 14.56 14.02 14.48 7,837,289 +0.06(+0.42%)
Feb 03, 2022 14.60 14.41 14.42 5,066,527 -0.31(-2.10%)
Feb 02, 2022 14.91 14.95 14.53 14.73 5,324,258 -0.14(-0.94%)
Feb 01, 2022 14.68 14.96 14.56 14.87 6,792,505 +0.24(+1.64%)
Jan 31, 2022 13.74 14.64 14.63 11,891,724 +0.73(+5.25%)
Jan 28, 2022 13.85 13.92 13.30 13.90 11,284,265 +0.02(+0.14%)
Jan 27, 2022 13.79 14.25 13.59 13.88 11,016,222 +0.37(+2.74%)
Jan 26, 2022 13.96 14.13 13.47 13.51 10,573,614 -0.22(-1.60%)
Jan 25, 2022 13.50 13.87 13.44 13.73 7,038,798 -0.04(-0.29%)
Jan 24, 2022 13.35 13.78 12.95 13.77 10,991,327 +0.00(+0.00%)
Jan 21, 2022 14.27 14.28 13.70 13.77 10,098,260 -0.54(-3.77%)
Jan 20, 2022 14.51 14.79 14.29 14.31 6,462,556 -0.09(-0.62%)
Jan 19, 2022 14.73 14.80 14.39 14.40 5,238,228 -0.32(-2.17%)
Jan 18, 2022 14.68 15.04 14.63 14.72 5,483,552 -0.12(-0.81%)
Jan 14, 2022 14.84 0 -0.28(-1.85%)
Jan 13, 2022 14.91 15.52 14.83 15.12 8,035,767 +0.45(+3.07%)
Jan 12, 2022 14.93 14.96 14.55 14.67 7,519,603 -0.26(-1.74%)
Jan 11, 2022 14.63 15.07 14.57 14.93 5,672,956 +0.30(+2.05%)
Jan 10, 2022 15.06 15.28 14.57 14.63 8,293,195 -0.48(-3.18%)
Jan 07, 2022 14.89 15.36 14.81 15.11 10,920,833 +0.41(+2.79%)
Jan 06, 2022 14.90 15.05 14.55 14.70 6,257,362 +0.02(+0.14%)
Jan 05, 2022 14.80 15.11 14.67 14.68 9,189,755 -0.04(-0.27%)
Jan 04, 2022 14.91 15.01 14.58 14.72 8,619,062 +0.02(+0.14%)
Jan 03, 2022 14.32 14.91 14.31 14.70 7,216,809 +0.46(+3.23%)
Dec 31, 2021 14.24 14.35 14.18 14.24 5,776,159 +0.00(+0.00%)
Dec 30, 2021 14.28 14.50 14.22 14.24 6,177,741 -0.14(-0.97%)
Dec 29, 2021 14.50 14.62 14.33 14.38 5,895,600 -0.30(-2.04%)
Dec 28, 2021 14.50 14.90 14.46 14.68 5,639,056 +0.12(+0.82%)
Dec 27, 2021 14.27 14.69 14.22 14.56 5,484,511 -0.11(-0.75%)
Dec 23, 2021 14.85 14.89 14.56 14.67 7,348,909 +0.03(+0.20%)
Dec 22, 2021 14.56 14.75 14.32 14.64 5,336,400 +0.12(+0.83%)
Dec 21, 2021 13.79 14.60 13.77 14.52 8,285,390 +0.87(+6.37%)
Dec 20, 2021 13.58 13.94 13.47 13.65 6,959,879 -0.26(-1.87%)
Dec 17, 2021 13.68 14.12 13.49 13.91 10,616,280 +0.30(+2.20%)
Dec 16, 2021 14.10 14.23 13.59 13.61 6,633,572 -0.51(-3.61%)
Dec 15, 2021 14.12 14.12 13.41 14.12 7,579,346 +0.15(+1.07%)
Dec 14, 2021 13.79 14.23 13.78 13.97 5,941,301 +0.00(+0.00%)
Dec 13, 2021 14.13 14.13 13.77 13.97 7,020,121 -0.38(-2.65%)
Dec 10, 2021 14.37 14.48 14.12 14.35 5,812,008 -0.07(-0.49%)
Dec 09, 2021 14.25 14.51 14.11 14.42 6,157,220 -0.08(-0.56%)
Dec 08, 2021 14.14 14.94 14.11 14.50 8,221,750 +0.43(+3.06%)
Dec 07, 2021 14.79 14.80 13.97 14.07 10,339,028 -0.20(-1.40%)
Dec 06, 2021 13.88 14.68 13.84 14.27 9,576,044 +0.67(+4.93%)
Dec 03, 2021 13.78 14.00 13.38 13.60 8,228,831 -0.25(-1.81%)
Dec 02, 2021 13.09 13.89 12.95 13.85 10,127,989 +0.99(+7.70%)
Dec 01, 2021 13.80 13.95 12.86 12.86 11,363,119 -0.56(-4.17%)
Nov 30, 2021 13.27 13.44 12.95 13.42 10,349,774 -0.11(-0.81%)
Nov 29, 2021 13.93 14.06 13.45 13.53 12,630,565 -0.09(-0.66%)
Nov 26, 2021 13.72 13.80 13.18 13.62 11,870,798 -0.84(-5.81%)
Nov 24, 2021 14.24 14.55 14.12 14.46 5,782,591 +0.12(+0.84%)
Nov 23, 2021 14.67 14.77 14.26 14.34 4,413,465 -0.17(-1.17%)
Nov 22, 2021 14.56 14.65 14.24 14.51 6,442,186 +0.11(+0.76%)
Nov 19, 2021 14.28 14.42 14.04 14.40 7,425,687 -0.07(-0.48%)
Nov 18, 2021 14.96 14.50 14.42 14.47 5,787,311 -0.39(-2.62%)
Nov 17, 2021 14.88 15.12 14.67 14.86 5,711,018 -0.03(-0.20%)
Nov 16, 2021 15.39 15.40 14.81 14.89 9,294,994 -0.47(-3.06%)
Nov 15, 2021 15.29 15.38 15.12 15.36 5,876,514 +0.20(+1.32%)
Nov 12, 2021 15.41 15.43 15.00 15.16 4,934,860 -0.23(-1.49%)
Nov 11, 2021 15.53 15.66 15.37 15.39 3,586,559 -0.41(-2.59%)
Nov 10, 2021 15.61 15.80 6,195,393 -0.11(-0.69%)
Nov 09, 2021 15.89 16.00 15.71 15.91 4,839,518 -0.02(-0.13%)
Nov 08, 2021 16.48 16.48 15.87 15.93 8,997,143 -0.19(-1.18%)
Nov 05, 2021 15.75 16.23 15.70 16.12 14,508,500 +1.14(+7.61%)
Nov 04, 2021 15.25 15.30 14.94 14.98 5,383,444 -0.17(-1.12%)
Nov 03, 2021 14.62 15.26 14.57 15.15 9,606,156 +0.46(+3.13%)
Nov 02, 2021 14.60 14.76 14.45 14.69 6,511,423 +0.07(+0.48%)
Nov 01, 2021 14.03 14.65 14.19 14.62 8,492,208 +0.59(+4.21%)
Oct 29, 2021 14.16 14.33 14.00 14.03 9,622,325 -0.12(-0.85%)
Oct 28, 2021 14.15 14.27 13.96 14.15 6,271,093 +0.06(+0.43%)
Oct 27, 2021 14.60 14.65 14.07 14.09 8,448,053 -0.51(-3.49%)
Oct 26, 2021 15.02 14.60 8,381,808 -0.14(-0.95%)
Oct 25, 2021 14.60 14.84 14.57 14.74 5,465,818 +0.10(+0.68%)
Oct 22, 2021 14.81 14.56 14.64 6,597,924 -0.22(-1.48%)
Oct 21, 2021 14.94 15.14 14.78 14.86 5,972,244 -0.04(-0.27%)
Oct 20, 2021 14.92 15.09 14.73 14.90 5,785,765 +0.00(+0.00%)
Oct 19, 2021 14.99 15.01 14.78 14.90 6,303,954 -0.06(-0.40%)
Oct 18, 2021 15.10 15.19 14.87 14.96 7,930,588 -0.32(-2.09%)
Oct 15, 2021 15.71 15.84 15.26 15.28 8,236,587 -0.18(-1.16%)
Oct 14, 2021 15.43 15.64 15.36 15.46 6,114,662 +0.14(+0.91%)
Oct 13, 2021 15.65 15.65 15.12 15.32 8,322,971 -0.50(-3.16%)
Oct 12, 2021 15.47 15.85 15.33 15.82 7,254,512 +0.37(+2.39%)
Oct 11, 2021 15.35 15.74 15.29 15.45 4,279,537 -0.09(-0.58%)
Oct 08, 2021 15.56 15.70 15.42 15.54 3,830,530 +0.04(+0.26%)
Oct 07, 2021 15.85 15.86 15.45 15.50 6,771,720 -0.19(-1.21%)
Oct 06, 2021 15.58 15.76 15.13 15.69 9,826,116 -0.43(-2.67%)
Oct 05, 2021 16.24 16.45 15.99 16.12 6,540,059 -0.05(-0.31%)
Oct 04, 2021 16.48 16.64 16.14 16.17 8,400,092 -0.14(-0.86%)
Oct 01, 2021 15.72 16.52 15.70 16.31 11,414,515 +1.03(+6.74%)
Sep 30, 2021 15.60 15.61 15.13 15.28 7,491,633 -0.39(-2.49%)
Sep 29, 2021 16.05 16.09 15.66 15.67 8,064,043 -0.29(-1.82%)
Sep 28, 2021 16.14 16.33 15.92 15.96 5,576,743 -0.17(-1.05%)
Sep 27, 2021 16.20 16.56 16.08 16.13 7,022,956 +0.08(+0.50%)
Sep 24, 2021 15.67 16.17 15.67 16.05 7,234,728 +0.32(+2.03%)
Sep 23, 2021 15.42 15.88 15.34 15.73 7,150,687 +0.55(+3.62%)
Sep 22, 2021 14.89 15.40 14.81 15.18 7,011,937 +0.42(+2.85%)
Sep 21, 2021 15.55 15.70 14.65 14.76 12,543,639 -0.74(-4.77%)
Sep 20, 2021 15.11 15.52 14.87 15.50 6,833,444 +0.28(+1.84%)
Sep 17, 2021 15.29 15.59 15.10 15.22 7,411,322 -0.01(-0.07%)
Sep 16, 2021 14.98 15.43 14.96 15.23 6,622,744 +0.27(+1.80%)
Sep 15, 2021 14.78 14.97 14.59 14.96 4,539,759 +0.10(+0.67%)
Sep 14, 2021 15.03 15.09 14.73 14.86 5,555,293 -0.18(-1.20%)
Sep 13, 2021 14.79 15.12 14.47 15.04 6,342,415 +0.36(+2.45%)
Sep 10, 2021 15.37 15.37 14.60 14.68 8,965,287 -0.62(-4.05%)
Sep 09, 2021 14.67 15.69 14.67 15.30 11,301,257 +0.59(+4.01%)
Sep 08, 2021 15.00 15.16 14.65 14.71 5,351,067 -0.28(-1.87%)
Sep 07, 2021 14.86 15.06 14.78 14.99 4,932,902 +0.05(+0.33%)
Sep 03, 2021 15.18 15.26 14.83 14.94 4,888,801 -0.26(-1.71%)
Sep 02, 2021 15.10 15.42 14.96 15.20 5,713,099 +0.11(+0.73%)
Sep 01, 2021 15.21 15.32 14.98 15.09 4,125,540 -0.04(-0.26%)
Aug 31, 2021 14.86 15.30 14.85 15.13 5,764,636 +0.20(+1.34%)
Aug 30, 2021 15.50 15.55 14.84 14.93 7,230,150 -0.49(-3.18%)
Aug 27, 2021 15.23 15.57 15.16 15.42 5,243,491 +0.25(+1.65%)
Aug 26, 2021 15.21 15.46 14.94 15.17 6,144,845 -0.20(-1.30%)
Aug 25, 2021 15.35 15.55 15.13 15.37 4,997,839 +0.10(+0.65%)
Aug 24, 2021 15.00 15.37 14.96 15.27 6,985,498 +0.55(+3.74%)
Aug 23, 2021 14.45 14.81 14.44 14.72 6,744,291 +0.56(+3.95%)
Aug 20, 2021 14.07 14.26 14.03 14.16 5,512,288 +0.05(+0.35%)
Aug 19, 2021 14.39 14.50 13.96 14.11 7,458,883 -0.42(-2.89%)
Aug 18, 2021 14.69 14.92 14.49 14.53 6,271,586 -0.23(-1.56%)
Aug 17, 2021 14.91 14.95 14.55 14.76 6,845,530 -0.38(-2.51%)
Aug 16, 2021 15.10 15.29 14.90 15.14 6,291,577 -0.21(-1.37%)
Aug 13, 2021 15.57 15.61 15.30 15.35 4,218,873 -0.25(-1.60%)
Aug 12, 2021 15.72 15.79 15.38 15.60 6,528,896 -0.23(-1.45%)
Aug 11, 2021 15.36 15.86 15.27 15.83 7,736,828 +0.33(+2.13%)
Aug 10, 2021 15.21 15.72 15.07 15.50 7,207,766 +0.36(+2.38%)
Aug 09, 2021 15.10 15.29 14.76 15.14 7,010,212 -0.11(-0.72%)
Aug 06, 2021 15.38 15.43 15.05 15.25 5,513,325 +0.08(+0.53%)
Aug 05, 2021 14.55 15.34 14.55 15.17 7,975,113 +0.70(+4.84%)
Aug 04, 2021 14.54 14.76 14.34 14.47 8,967,261 -0.31(-2.10%)
Aug 03, 2021 14.73 14.81 14.35 14.78 6,250,811 +0.09(+0.61%)
Aug 02, 2021 14.86 15.32 14.65 14.69 9,020,437 -0.10(-0.68%)
Jul 30, 2021 14.93 15.19 14.66 14.79 8,499,859 -0.37(-2.44%)
Jul 29, 2021 15.45 15.51 15.14 15.16 7,155,743 -0.15(-0.98%)
Jul 28, 2021 15.15 15.51 14.92 15.31 10,484,286 +0.35(+2.34%)
Jul 27, 2021 15.59 15.60 14.79 14.96 15,028,932 -1.11(-6.91%)
Jul 26, 2021 15.53 16.09 15.52 16.07 6,261,849 +0.54(+3.48%)
Jul 23, 2021 15.72 15.87 15.47 15.53 3,895,810 -0.13(-0.83%)
Jul 22, 2021 15.68 15.91 15.31 15.66 7,960,260 -0.21(-1.32%)
Jul 21, 2021 15.52 16.05 15.50 15.87 10,693,731 +0.52(+3.39%)
Jul 20, 2021 14.53 15.49 14.37 15.35 13,553,745 +0.95(+6.60%)
Jul 19, 2021 14.10 14.63 13.93 14.40 16,555,448 -0.44(-2.96%)
Jul 16, 2021 15.69 15.70 14.78 14.84 10,321,975 -0.74(-4.75%)
Jul 15, 2021 15.60 15.90 15.32 15.58 7,022,614 -0.04(-0.26%)
Jul 14, 2021 16.07 16.29 15.54 15.62 6,678,645 -0.23(-1.42%)
Jul 13, 2021 16.27 16.36 15.81 15.85 7,840,271 -0.65(-3.97%)
Jul 12, 2021 16.26 16.58 16.09 16.50 5,257,039 +0.03(+0.18%)
Jul 09, 2021 16.29 16.65 16.17 16.47 6,181,977 +0.41(+2.55%)
Jul 08, 2021 15.83 16.40 15.72 16.06 7,454,005 -0.10(-0.62%)
Jul 07, 2021 16.41 16.64 15.99 16.16 6,592,266 -0.41(-2.47%)
Jul 06, 2021 17.13 17.26 16.51 16.57 7,895,775 -0.53(-3.10%)
Jul 02, 2021 17.16 17.16 16.88 17.10 4,929,141 -0.02(-0.12%)
Jul 01, 2021 16.92 17.36 16.91 17.12 10,402,986 +0.34(+2.03%)
Jun 30, 2021 16.72 16.97 16.70 16.78 11,339,538 +0.07(+0.42%)
Jun 29, 2021 16.92 17.03 16.63 16.71 7,728,085 -0.22(-1.30%)
Jun 28, 2021 17.18 17.18 16.62 16.93 9,722,221 -0.25(-1.46%)
Jun 25, 2021 17.38 17.45 17.12 17.18 5,395,808 -0.19(-1.09%)
Jun 24, 2021 17.36 17.46 17.15 17.37 6,071,744 +0.05(+0.29%)
Jun 23, 2021 17.53 17.58 17.23 17.32 6,279,910 -0.14(-0.80%)
Jun 22, 2021 17.65 17.65 17.22 17.46 4,651,458 -0.19(-1.08%)
Jun 21, 2021 17.42 17.69 17.25 17.65 6,515,375 +0.34(+1.96%)
Jun 18, 2021 17.20 17.56 16.98 17.31 10,474,895 -0.02(-0.12%)
Jun 17, 2021 18.00 18.16 17.30 17.33 8,464,355 -0.70(-3.88%)
Jun 16, 2021 18.06 18.21 17.86 18.03 4,638,204 -0.04(-0.22%)
Jun 15, 2021 18.30 18.39 17.96 18.07 6,421,140 -0.26(-1.42%)
Jun 14, 2021 18.62 18.77 18.28 18.33 5,638,825 -0.32(-1.72%)
Jun 11, 2021 18.57 18.71 18.52 18.65 9,869,439 +0.21(+1.14%)
Jun 10, 2021 18.99 19.05 18.39 18.44 6,776,007 -0.39(-2.07%)
Jun 09, 2021 19.30 19.38 18.80 18.83 6,835,949 -0.50(-2.59%)
Jun 08, 2021 19.10 19.40 19.06 19.33 6,230,160 +0.17(+0.89%)
Jun 07, 2021 19.16 19.36 19.05 19.16 3,964,626 +0.10(+0.52%)
Jun 04, 2021 19.24 19.28 18.84 19.06 6,755,562 +0.02(+0.11%)
Jun 03, 2021 19.74 19.74 18.99 19.04 9,595,714 -0.88(-4.42%)
Jun 02, 2021 20.44 20.45 19.86 19.92 7,396,881 -0.32(-1.58%)
Jun 01, 2021 20.27 20.59 19.98 20.24 6,467,336 +0.14(+0.70%)
May 28, 2021 20.53 20.54 20.06 20.10 5,059,351 -0.45(-2.19%)
May 27, 2021 20.54 20.61 20.25 20.55 3,857,867 +0.22(+1.08%)
May 26, 2021 20.01 20.35 19.96 20.33 4,631,318 +0.47(+2.37%)
May 25, 2021 20.40 20.89 19.85 19.86 9,500,878 -0.17(-0.85%)
May 24, 2021 19.52 20.11 19.31 20.03 4,910,427 +0.63(+3.25%)
May 21, 2021 19.65 19.80 19.38 19.40 4,186,794 -0.18(-0.92%)
May 20, 2021 19.82 19.84 19.06 19.58 6,809,589 -0.19(-0.96%)
May 19, 2021 19.59 20.01 19.40 19.77 7,010,599 -0.27(-1.35%)
May 18, 2021 20.00 20.49 19.78 20.04 6,365,712 +0.13(+0.65%)
May 17, 2021 19.51 19.95 19.29 19.91 4,899,045 +0.23(+1.17%)
May 14, 2021 19.22 19.83 19.22 19.68 5,384,501 +0.73(+3.85%)
May 13, 2021 18.68 19.05 18.48 18.95 5,739,730 +0.55(+2.99%)
May 12, 2021 18.85 19.27 18.32 18.40 5,474,285 -0.65(-3.41%)
May 11, 2021 18.70 19.14 18.46 19.05 5,474,167 -0.21(-1.12%)
May 10, 2021 19.62 19.79 19.26 19.27 4,238,192 -0.29(-1.51%)
May 07, 2021 19.22 19.71 19.14 19.56 4,694,168 +0.23(+1.19%)
May 06, 2021 19.33 19.49 19.02 19.33 5,756,036 +0.01(+0.05%)
May 05, 2021 19.00 19.63 18.87 19.32 5,299,116 +0.27(+1.42%)
May 04, 2021 19.66 19.73 18.85 19.05 8,137,448 -0.65(-3.30%)
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.