Jetblue Airways Cp (NQ: JBLU )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.07 10.10 9.850 9.910 10,297,359 -0.09(-0.90%)
Apr 27, 2007 10.20 10.23 9.990 10.00 10,832,553 -0.37(-3.57%)
Apr 26, 2007 10.38 10.69 10.31 10.37 11,812,309 +0.06(+0.58%)
Apr 25, 2007 10.63 10.63 10.17 10.31 32,774,852 -0.40(-3.73%)
Apr 24, 2007 11.05 11.30 10.47 10.71 16,769,770 -0.28(-2.55%)
Apr 23, 2007 11.25 11.40 10.90 10.99 10,172,693 -0.24(-2.14%)
Apr 20, 2007 11.40 11.40 11.16 11.23 3,070,535 -0.04(-0.35%)
Apr 19, 2007 11.40 11.46 11.23 11.27 5,633,978 -0.26(-2.25%)
Apr 18, 2007 11.40 11.65 11.30 11.53 6,733,633 +0.31(+2.76%)
Apr 17, 2007 11.15 11.28 11.10 11.22 3,810,558 +0.04(+0.36%)
Apr 16, 2007 11.13 11.33 11.13 11.18 4,648,768 -0.01(-0.09%)
Apr 13, 2007 11.29 11.33 11.10 11.19 5,838,970 -0.05(-0.44%)
Apr 12, 2007 11.40 11.42 11.15 11.24 6,589,268 -0.27(-2.35%)
Apr 11, 2007 11.77 11.77 11.41 11.51 4,832,937 -0.22(-1.88%)
Apr 10, 2007 11.88 11.89 11.68 11.73 3,642,572 -0.18(-1.51%)
Apr 09, 2007 11.75 11.95 11.60 11.91 3,988,541 +0.16(+1.36%)
Apr 05, 2007 11.69 11.86 11.66 11.75 3,393,410 +0.05(+0.43%)
Apr 04, 2007 11.95 12.08 11.67 11.70 4,353,486 -0.16(-1.35%)
Apr 03, 2007 11.67 12.01 11.61 11.86 6,945,818 +0.41(+3.58%)
Apr 02, 2007 11.55 11.60 11.31 11.45 5,447,459 -0.06(-0.52%)
Mar 30, 2007 11.66 11.82 11.47 11.51 4,423,319 -0.08(-0.69%)
Mar 29, 2007 11.84 11.84 11.33 11.59 3,933,879 -0.16(-1.36%)
Mar 28, 2007 11.60 11.85 11.45 11.75 6,008,335 +0.04(+0.34%)
Mar 27, 2007 11.83 11.92 11.67 11.71 5,811,751 -0.13(-1.10%)
Mar 26, 2007 12.11 12.11 11.71 11.84 7,891,093 +0.15(+1.28%)
Mar 23, 2007 11.76 11.78 11.57 11.69 4,843,320 -0.01(-0.09%)
Mar 22, 2007 12.14 12.26 11.56 11.70 10,727,437 -0.51(-4.18%)
Mar 21, 2007 12.26 12.32 12.05 12.21 7,369,462 +0.24(+2.01%)
Mar 20, 2007 11.76 12.05 11.73 11.97 6,878,745 +0.17(+1.44%)
Mar 19, 2007 11.76 11.85 11.68 11.80 4,284,393 +0.11(+0.94%)
Mar 16, 2007 11.87 11.90 11.61 11.69 7,640,620 -0.21(-1.76%)
Mar 15, 2007 11.78 11.98 11.70 11.90 10,839,893 +0.15(+1.28%)
Mar 14, 2007 11.98 12.00 11.57 11.75 7,022,197 -0.12(-1.01%)
Mar 13, 2007 11.87 12.10 11.71 11.87 12,544,586 +0.00(+0.00%)
Mar 12, 2007 11.72 11.96 11.66 11.87 4,680,287 +0.25(+2.15%)
Mar 09, 2007 11.91 11.95 11.61 11.62 3,715,436 -0.21(-1.78%)
Mar 08, 2007 11.89 12.04 11.76 11.83 5,046,521 +0.09(+0.77%)
Mar 07, 2007 11.80 11.91 11.65 11.74 4,321,355 -0.08(-0.68%)
Mar 06, 2007 11.73 11.93 11.60 11.82 5,530,025 +0.24(+2.07%)
Mar 05, 2007 11.77 11.97 11.58 11.58 8,286,737 -0.33(-2.77%)
Mar 02, 2007 12.16 12.41 11.90 11.91 6,973,006 -0.30(-2.46%)
Mar 01, 2007 12.12 12.42 12.00 12.21 6,633,784 -0.10(-0.81%)
Feb 28, 2007 12.39 12.47 12.12 12.31 7,308,610 +0.02(+0.16%)
Feb 27, 2007 12.58 12.65 12.07 12.29 9,768,934 -0.46(-3.61%)
Feb 26, 2007 13.00 13.00 12.63 12.75 9,714,368 -0.33(-2.52%)
Feb 23, 2007 13.14 13.20 12.93 13.08 6,714,132 -0.08(-0.61%)
Feb 22, 2007 13.30 13.35 12.99 13.16 10,674,511 -0.03(-0.23%)
Feb 21, 2007 13.30 13.56 13.10 13.19 26,330,064 +0.29(+2.25%)
Feb 20, 2007 12.57 12.99 12.51 12.90 30,940,852 -0.66(-4.87%)
Feb 16, 2007 13.82 13.84 13.50 13.56 5,226,464 -0.29(-2.09%)
Feb 15, 2007 13.67 14.02 13.50 13.85 10,592,771 +0.62(+4.69%)
Feb 14, 2007 12.98 13.23 12.82 13.23 5,202,792 +0.24(+1.85%)
Feb 13, 2007 13.15 13.21 12.89 12.99 3,399,102 -0.14(-1.07%)
Feb 12, 2007 13.08 13.25 12.95 13.13 5,240,620 +0.21(+1.63%)
Feb 09, 2007 13.32 13.40 12.82 12.92 6,476,823 -0.38(-2.86%)
Feb 08, 2007 13.42 13.58 13.19 13.30 4,520,365 -0.12(-0.89%)
Feb 07, 2007 13.63 13.68 13.29 13.42 6,377,818 -0.27(-1.97%)
Feb 06, 2007 13.45 13.78 13.33 13.69 5,139,820 +0.12(+0.88%)
Feb 05, 2007 13.75 13.75 13.36 13.57 3,035,706 -0.08(-0.59%)
Feb 02, 2007 13.75 13.94 13.56 13.65 3,846,324 -0.18(-1.30%)
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.