Jetblue Airways Cp (NQ: JBLU )

6.540 -0.410 (-5.90%)
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.300 6.630 6.220 6.290 13,085,973 +0.21(+3.45%)
Jun 27, 2013 6.080 6.100 6.000 6.080 0 +0.03(+0.50%)
Jun 26, 2013 6.140 6.140 6.030 6.050 0 -0.04(-0.66%)
Jun 25, 2013 6.050 6.150 6.020 6.090 0 +0.07(+1.16%)
Jun 24, 2013 6.130 6.150 5.951 6.020 4,135,810 -0.17(-2.67%)
Jun 21, 2013 6.150 6.219 6.060 6.185 4,789,681 +0.05(+0.90%)
Jun 20, 2013 6.160 6.160 6.080 6.130 0 -0.08(-1.29%)
Jun 19, 2013 6.380 6.386 6.200 6.210 0 -0.19(-2.97%)
Jun 18, 2013 6.330 6.410 6.260 6.400 0 +0.09(+1.43%)
Jun 17, 2013 6.360 6.370 6.250 6.310 0 +0.02(+0.32%)
Jun 14, 2013 6.390 6.440 6.270 6.290 0 -0.10(-1.56%)
Jun 13, 2013 6.350 6.405 6.270 6.390 2,645,910 +0.02(+0.31%)
Jun 12, 2013 6.370 6.490 6.339 6.370 2,523,315 +0.03(+0.47%)
Jun 11, 2013 6.290 6.380 6.210 6.340 2,328,609 -0.06(-0.94%)
Jun 10, 2013 6.410 6.440 6.330 6.400 0 -0.03(-0.47%)
Jun 07, 2013 6.180 6.450 6.160 6.430 0 +0.29(+4.72%)
Jun 06, 2013 6.100 6.210 6.050 6.140 5,090,202 +0.06(+0.99%)
Jun 05, 2013 6.210 6.230 6.030 6.080 0 -0.12(-1.94%)
Jun 04, 2013 6.210 6.360 6.170 6.200 0 +0.00(+0.00%)
Jun 03, 2013 6.220 6.290 6.130 6.200 3,523,932 -0.01(-0.16%)
May 31, 2013 6.200 6.260 6.170 6.210 1,991,030 +0.00(+0.00%)
May 30, 2013 6.210 6.280 6.160 6.210 2,292,447 +0.04(+0.65%)
May 29, 2013 6.260 6.300 6.120 6.170 3,681,460 -0.12(-1.91%)
May 28, 2013 6.470 6.480 6.280 6.290 3,520,176 -0.09(-1.41%)
May 24, 2013 6.310 6.440 6.275 6.380 0 +0.01(+0.16%)
May 23, 2013 6.220 6.410 6.200 6.370 0 +0.11(+1.76%)
May 22, 2013 6.390 6.450 6.250 6.260 0 -0.11(-1.73%)
May 21, 2013 6.380 6.470 6.290 6.370 5,493,976 +0.01(+0.16%)
May 20, 2013 6.440 6.510 6.340 6.360 0 -0.08(-1.24%)
May 17, 2013 6.530 6.535 6.380 6.440 0 -0.08(-1.23%)
May 16, 2013 6.530 6.640 6.490 6.520 4,503,302 -0.01(-0.08%)
May 15, 2013 6.490 6.790 6.490 6.525 10,088,158 -0.08(-1.29%)
May 13, 2013 6.720 6.750 6.590 6.610 2,859,421 -0.14(-2.07%)
May 10, 2013 6.740 6.850 6.685 6.750 0 +0.10(+1.50%)
May 09, 2013 6.750 6.820 6.640 6.650 0 -0.07(-1.04%)
May 08, 2013 6.920 6.990 6.720 6.720 0 -0.21(-3.03%)
May 07, 2013 6.960 6.980 6.900 6.930 0 +0.01(+0.14%)
May 06, 2013 6.890 7.000 6.850 6.920 0 +0.05(+0.73%)
May 03, 2013 6.780 6.970 6.670 6.870 0 +0.20(+3.00%)
May 02, 2013 6.670 6.810 6.600 6.670 0 +0.05(+0.76%)
May 01, 2013 6.850 6.920 6.620 6.620 0 -0.27(-3.92%)
Apr 30, 2013 6.800 6.965 6.710 6.890 0 +0.13(+1.92%)
Apr 29, 2013 6.770 6.890 6.740 6.760 5,597,570 -0.16(-2.31%)
Apr 26, 2013 6.870 6.935 6.850 6.920 3,274,075 +0.07(+1.02%)
Apr 25, 2013 7.020 7.080 6.830 6.850 6,723,046 -0.33(-4.60%)
Apr 24, 2013 7.170 7.200 7.090 7.180 2,337,249 -0.01(-0.14%)
Apr 23, 2013 7.080 7.210 7.030 7.190 3,949,209 +0.13(+1.84%)
Apr 22, 2013 7.170 7.250 6.960 7.060 2,695,946 -0.10(-1.40%)
Apr 19, 2013 7.010 7.220 6.920 7.160 3,447,345 +0.19(+2.73%)
Apr 18, 2013 7.000 7.080 6.880 6.970 3,989,388 -0.01(-0.14%)
Apr 17, 2013 6.970 7.010 6.855 6.980 5,040,680 -0.02(-0.29%)
Apr 16, 2013 6.900 7.030 6.880 7.000 4,467,912 +0.27(+4.01%)
Apr 15, 2013 7.210 7.280 6.670 6.730 7,928,580 -0.47(-6.53%)
Apr 12, 2013 7.170 7.280 7.060 7.200 4,995,460 +0.03(+0.35%)
Apr 11, 2013 7.040 7.240 6.970 7.175 6,544,801 +0.18(+2.65%)
Apr 10, 2013 6.690 7.070 6.660 6.990 6,167,027 +0.29(+4.33%)
Apr 09, 2013 6.740 6.810 6.650 6.700 3,717,037 -0.01(-0.15%)
Apr 08, 2013 6.570 6.720 6.500 6.710 2,969,857 +0.17(+2.60%)
Apr 05, 2013 6.370 6.610 6.250 6.540 4,549,175 +0.05(+0.77%)
Apr 04, 2013 6.190 6.510 6.180 6.490 9,439,198 +0.33(+5.36%)
Apr 03, 2013 6.380 6.460 6.140 6.160 6,593,511 -0.18(-2.84%)
Apr 02, 2013 6.730 6.730 6.340 6.340 5,354,136 -0.40(-5.93%)
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.