Jetblue Airways Cp (NQ: JBLU )

13.53 USD -0.09 (-0.66%)
Official Closing Price Updated: 4:38 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.19 15.44 14.93 15.06 1,079,100 -0.17(-1.14%)
May 29, 2003 15.33 15.33 15.03 15.23 908,600 -0.44(-2.83%)
May 28, 2003 15.55 15.98 15.38 15.68 523,400 +0.16(+1.03%)
May 27, 2003 15.33 15.62 15.11 15.52 847,300 +0.10(+0.66%)
May 23, 2003 14.96 15.47 14.68 15.41 764,500 +0.48(+3.24%)
May 22, 2003 14.53 14.97 14.46 14.93 1,752,000 +0.67(+4.71%)
May 21, 2003 14.14 14.26 14.04 14.26 315,600 +0.06(+0.41%)
May 20, 2003 14.14 14.20 14.01 14.20 849,900 +0.09(+0.66%)
May 19, 2003 14.40 14.40 14.09 14.11 420,000 -0.34(-2.34%)
May 16, 2003 14.53 14.53 14.27 14.44 657,900 -0.09(-0.64%)
May 15, 2003 14.45 14.78 14.40 14.54 492,800 -0.02(-0.15%)
May 14, 2003 14.53 14.68 14.31 14.56 294,900 +0.12(+0.80%)
May 13, 2003 14.41 14.60 14.28 14.44 395,900 +0.00(+0.00%)
May 12, 2003 14.10 14.58 14.02 14.44 477,300 +0.43(+3.04%)
May 09, 2003 14.21 14.22 13.95 14.02 472,900 -0.18(-1.25%)
May 08, 2003 14.45 14.48 14.13 14.20 568,500 -0.35(-2.41%)
May 07, 2003 14.76 14.76 14.48 14.55 672,700 -0.26(-1.77%)
May 06, 2003 14.61 14.86 14.56 14.81 1,334,700 +0.25(+1.74%)
May 05, 2003 14.33 14.58 14.22 14.56 1,014,900 +0.24(+1.71%)
May 02, 2003 13.75 14.32 13.75 14.31 830,700 +0.51(+3.70%)
May 01, 2003 13.87 14.00 13.71 13.80 429,400 -0.17(-1.24%)
Apr 30, 2003 14.15 14.22 13.92 13.97 393,600 -0.14(-0.98%)
Apr 29, 2003 14.26 14.42 14.11 14.11 701,100 -0.08(-0.56%)
Apr 28, 2003 13.79 14.41 13.72 14.19 921,400 +0.46(+3.33%)
Apr 25, 2003 13.97 14.12 13.69 13.73 877,300 -0.24(-1.72%)
Apr 24, 2003 13.59 14.00 13.56 13.97 1,391,900 +0.56(+4.21%)
Apr 23, 2003 12.95 13.47 12.85 13.41 972,000 +0.52(+4.00%)
Apr 22, 2003 12.89 12.92 12.60 12.89 517,900 +0.03(+0.21%)
Apr 21, 2003 12.98 12.98 12.71 12.87 177,700 -0.11(-0.82%)
Apr 17, 2003 12.90 13.00 12.73 12.97 212,200 +0.08(+0.62%)
Apr 16, 2003 13.04 13.11 12.85 12.89 367,600 -0.16(-1.23%)
Apr 15, 2003 13.07 13.12 12.78 13.05 424,100 +0.04(+0.27%)
Apr 14, 2003 12.92 13.07 12.89 13.02 339,900 +0.11(+0.86%)
Apr 11, 2003 12.84 13.11 12.82 12.91 600,000 +0.04(+0.28%)
Apr 10, 2003 12.94 13.11 12.44 12.87 893,200 -0.14(-1.06%)
Apr 09, 2003 12.83 13.14 12.83 13.01 354,800 +0.04(+0.27%)
Apr 08, 2003 12.93 13.11 12.86 12.97 439,600 -0.09(-0.71%)
Apr 07, 2003 13.06 13.20 12.92 13.07 1,149,300 +0.48(+3.85%)
Apr 04, 2003 12.60 12.77 12.52 12.58 588,200 +0.13(+1.07%)
Apr 03, 2003 13.02 13.04 12.44 12.45 587,100 -0.45(-3.48%)
Apr 02, 2003 12.21 13.06 12.20 12.90 1,586,900 +0.79(+6.50%)
Apr 01, 2003 12.33 12.52 12.11 12.11 663,900 -0.20(-1.66%)
Mar 31, 2003 12.04 12.55 11.94 12.32 698,998 +0.11(+0.91%)
Mar 28, 2003 12.26 12.30 12.09 12.20 467,822 -0.06(-0.47%)
Mar 27, 2003 12.42 12.50 12.22 12.26 363,051 -0.20(-1.60%)
Mar 26, 2003 12.77 12.95 12.30 12.46 967,752 -0.25(-1.99%)
Mar 25, 2003 12.44 13.01 12.40 12.72 902,074 +0.29(+2.36%)
Mar 24, 2003 12.78 13.00 12.42 12.42 777,518 -0.52(-3.99%)
Mar 21, 2003 12.21 13.14 12.21 12.94 1,682,986 +0.77(+6.36%)
Mar 20, 2003 12.06 12.32 11.87 12.16 539,054 -0.03(-0.22%)
Mar 19, 2003 12.19 12.38 11.88 12.19 692,573 -0.09(-0.72%)
Mar 18, 2003 11.85 12.32 11.74 12.28 1,888,877 +0.44(+3.76%)
Mar 17, 2003 11.14 11.93 10.98 11.84 1,016,834 +0.72(+6.43%)
Mar 14, 2003 11.09 11.67 10.99 11.12 1,767,020 +0.34(+3.18%)
Mar 13, 2003 10.58 10.81 10.39 10.78 788,700 +0.19(+1.81%)
Mar 12, 2003 10.80 10.85 10.29 10.59 758,259 -0.24(-2.18%)
Mar 11, 2003 11.27 11.27 10.75 10.82 631,400 -0.44(-3.95%)
Mar 10, 2003 11.42 11.42 11.21 11.27 387,100 -0.16(-1.36%)
Mar 07, 2003 10.87 11.61 10.71 11.42 771,560 +0.45(+4.09%)
Mar 06, 2003 10.96 11.18 10.89 10.97 410,300 -0.15(-1.32%)
Mar 05, 2003 11.28 11.28 10.90 11.12 504,000 -0.11(-0.95%)
Mar 04, 2003 11.52 11.52 10.59 11.23 3,668,500 -0.64(-5.39%)
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.