Jetblue Airways Cp (NQ: JBLU )

8.310 -0.260 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.08 19.13 18.39 18.47 2,796,000 -0.61(-3.18%)
Apr 29, 2004 18.85 19.42 18.61 19.07 1,820,100 -0.11(-0.56%)
Apr 28, 2004 19.60 19.71 19.00 19.18 2,071,900 -0.28(-1.44%)
Apr 27, 2004 19.02 20.37 19.02 19.46 3,596,900 +0.44(+2.31%)
Apr 26, 2004 19.27 19.43 18.97 19.02 1,417,900 -0.01(-0.04%)
Apr 23, 2004 18.91 19.17 18.42 19.03 3,008,000 -0.19(-0.97%)
Apr 22, 2004 17.27 19.87 16.90 19.21 11,766,400 +2.07(+12.10%)
Apr 21, 2004 16.59 17.23 16.37 17.14 1,940,100 +0.53(+3.21%)
Apr 20, 2004 16.47 16.85 16.33 16.61 1,585,800 +0.39(+2.43%)
Apr 19, 2004 16.40 16.55 16.01 16.21 2,925,600 -0.19(-1.14%)
Apr 16, 2004 16.39 16.59 16.13 16.40 1,434,800 -0.16(-0.97%)
Apr 15, 2004 16.90 16.92 16.35 16.56 1,426,600 -0.35(-2.09%)
Apr 14, 2004 16.35 17.39 16.33 16.91 2,121,700 +0.15(+0.91%)
Apr 13, 2004 17.01 17.47 16.60 16.76 1,806,600 -0.30(-1.76%)
Apr 12, 2004 17.29 17.50 17.00 17.06 1,055,800 -0.27(-1.54%)
Apr 08, 2004 17.97 17.98 17.27 17.33 1,156,500 -0.37(-2.07%)
Apr 07, 2004 18.13 18.37 17.17 17.69 2,764,500 -0.50(-2.75%)
Apr 06, 2004 17.16 18.80 16.95 18.19 5,101,200 +0.70(+4.00%)
Apr 05, 2004 17.73 17.80 17.27 17.49 1,699,000 -0.24(-1.35%)
Apr 02, 2004 17.40 17.79 17.27 17.73 2,605,800 +0.69(+4.07%)
Apr 01, 2004 16.93 17.23 16.66 17.04 2,847,800 +0.21(+1.23%)
Mar 31, 2004 16.40 17.03 16.29 16.83 2,926,200 +0.43(+2.60%)
Mar 30, 2004 16.52 16.62 16.01 16.41 1,890,600 -0.22(-1.32%)
Mar 29, 2004 16.00 16.63 15.87 16.63 2,444,000 +0.73(+4.57%)
Mar 26, 2004 15.55 16.18 15.41 15.90 2,532,000 +0.50(+3.25%)
Mar 25, 2004 15.14 15.57 15.12 15.40 2,945,000 +0.39(+2.58%)
Mar 24, 2004 14.29 15.07 14.04 15.01 3,130,400 +0.68(+4.74%)
Mar 23, 2004 13.93 14.77 13.92 14.33 2,875,500 +0.59(+4.32%)
Mar 22, 2004 13.91 13.91 13.53 13.74 2,529,600 -0.49(-3.47%)
Mar 19, 2004 14.33 14.47 14.10 14.23 1,653,500 -0.02(-0.14%)
Mar 18, 2004 14.67 14.76 14.00 14.25 1,838,700 -0.43(-2.91%)
Mar 17, 2004 14.33 14.75 14.31 14.68 1,321,100 +0.32(+2.23%)
Mar 16, 2004 14.91 14.99 14.00 14.36 3,295,400 -0.35(-2.36%)
Mar 15, 2004 15.30 15.36 14.65 14.71 2,178,100 -0.81(-5.20%)
Mar 12, 2004 15.30 15.57 15.09 15.51 1,444,100 +0.39(+2.56%)
Mar 11, 2004 15.22 15.63 15.10 15.13 1,185,500 -0.34(-2.20%)
Mar 10, 2004 15.71 15.80 15.34 15.47 1,464,100 -0.10(-0.64%)
Mar 09, 2004 16.00 16.20 15.50 15.57 1,744,300 -0.50(-3.11%)
Mar 08, 2004 16.65 16.67 16.00 16.07 1,612,900 -0.47(-2.82%)
Mar 05, 2004 16.51 16.71 16.17 16.53 1,405,000 -0.08(-0.48%)
Mar 04, 2004 16.41 16.75 16.33 16.61 2,196,800 +0.28(+1.71%)
Mar 03, 2004 16.27 16.67 16.07 16.33 1,516,000 -0.07(-0.41%)
Mar 02, 2004 16.98 17.00 16.27 16.40 3,007,900 -0.65(-3.79%)
Mar 01, 2004 16.17 17.07 15.87 17.05 3,757,900 +1.18(+7.44%)
Feb 27, 2004 15.99 16.05 15.59 15.87 1,619,300 +0.12(+0.76%)
Feb 26, 2004 15.69 15.93 15.66 15.75 1,024,300 -0.01(-0.04%)
Feb 25, 2004 15.72 15.75 15.45 15.75 1,058,900 +0.27(+1.77%)
Feb 24, 2004 15.49 15.61 15.19 15.48 1,700,300 +0.32(+2.11%)
Feb 23, 2004 16.53 16.53 15.10 15.16 2,914,700 -0.57(-3.60%)
Feb 20, 2004 16.17 16.39 15.53 15.73 2,073,600 -0.43(-2.68%)
Feb 19, 2004 16.25 16.65 15.96 16.16 1,662,300 -0.25(-1.50%)
Feb 18, 2004 16.76 16.93 16.37 16.41 1,517,300 -0.39(-2.30%)
Feb 17, 2004 16.57 16.90 16.47 16.79 1,230,100 +0.29(+1.78%)
Feb 13, 2004 17.06 17.10 16.27 16.50 2,115,400 -0.47(-2.79%)
Feb 12, 2004 16.18 17.12 16.11 16.97 5,634,200 +1.24(+7.88%)
Feb 11, 2004 15.88 15.90 15.55 15.73 1,531,400 +0.12(+0.77%)
Feb 10, 2004 15.65 16.03 15.52 15.61 2,159,700 -0.05(-0.34%)
Feb 09, 2004 15.61 16.03 15.53 15.67 2,155,100 +0.20(+1.29%)
Feb 06, 2004 15.41 15.49 15.17 15.47 1,832,500 -0.03(-0.17%)
Feb 05, 2004 15.70 16.07 15.33 15.49 4,382,200 +0.65(+4.40%)
Feb 04, 2004 14.67 15.31 14.57 14.84 2,405,900 -0.01(-0.05%)
Feb 03, 2004 15.23 15.37 14.77 14.85 2,404,500 -0.35(-2.32%)
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.