Jetblue Airways Cp (NQ: JBLU )

8.530 +0.160 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.72 19.03 18.33 18.66 1,378,387 +0.15(+0.79%)
Jun 27, 2003 18.83 19.02 18.49 18.51 822,800 -0.27(-1.42%)
Jun 26, 2003 18.02 18.83 18.00 18.78 1,403,500 +0.88(+4.92%)
Jun 25, 2003 17.93 18.26 17.69 17.90 1,888,700 +0.44(+2.55%)
Jun 24, 2003 16.89 17.56 16.83 17.45 1,185,800 +0.56(+3.31%)
Jun 23, 2003 17.14 17.22 16.67 16.89 1,132,400 -0.42(-2.41%)
Jun 20, 2003 17.40 17.84 17.04 17.31 1,623,700 -0.34(-1.91%)
Jun 19, 2003 17.17 17.67 16.96 17.65 2,264,200 +0.56(+3.25%)
Jun 18, 2003 16.72 17.32 16.49 17.09 1,251,400 +0.38(+2.29%)
Jun 17, 2003 16.33 16.74 16.22 16.71 1,152,900 +0.51(+3.13%)
Jun 16, 2003 16.00 16.40 15.92 16.20 1,179,100 +0.36(+2.27%)
Jun 13, 2003 15.76 15.96 15.69 15.84 621,000 +0.11(+0.68%)
Jun 12, 2003 15.52 15.77 15.22 15.74 2,047,300 +0.34(+2.19%)
Jun 11, 2003 14.81 15.59 14.80 15.40 1,540,900 +0.74(+5.07%)
Jun 10, 2003 14.64 14.89 14.23 14.66 3,399,000 -0.73(-4.72%)
Jun 09, 2003 15.88 15.95 15.09 15.38 1,139,800 -0.60(-3.75%)
Jun 06, 2003 15.96 16.60 15.41 15.98 1,839,000 +0.25(+1.58%)
Jun 05, 2003 15.29 15.84 15.27 15.73 1,147,100 +0.31(+1.99%)
Jun 04, 2003 15.13 15.57 15.04 15.43 871,700 +0.32(+2.12%)
Jun 03, 2003 15.10 15.18 15.00 15.11 347,700 -0.00(-0.03%)
Jun 02, 2003 15.14 15.43 15.06 15.11 433,300 +0.05(+0.35%)
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%)
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.