Jetblue Airways Cp (NQ: JBLU )

13.56 USD -0.17 (-1.20%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.75 14.10 13.71 14.00 1,330,132 +0.17(+1.25%)
Jul 28, 2005 13.61 13.93 13.61 13.83 1,371,574 +0.21(+1.57%)
Jul 27, 2005 13.74 13.82 13.42 13.61 1,165,256 -0.14(-1.02%)
Jul 26, 2005 13.63 13.83 13.53 13.75 1,392,113 +0.09(+0.68%)
Jul 25, 2005 13.87 14.00 13.60 13.66 1,173,152 -0.31(-2.24%)
Jul 22, 2005 14.11 14.11 13.90 13.97 1,409,848 -0.07(-0.52%)
Jul 21, 2005 14.96 15.15 13.96 14.05 5,237,065 -1.15(-7.59%)
Jul 20, 2005 14.95 15.23 14.67 15.20 1,446,397 +0.31(+2.10%)
Jul 19, 2005 14.77 15.08 14.55 14.89 1,836,402 +0.21(+1.45%)
Jul 18, 2005 14.53 14.87 14.53 14.67 875,031 +0.09(+0.64%)
Jul 15, 2005 14.63 14.71 14.37 14.58 676,944 -0.07(-0.50%)
Jul 14, 2005 14.31 14.87 14.24 14.65 2,961,665 +0.51(+3.58%)
Jul 13, 2005 13.47 14.21 13.47 14.15 2,494,252 +0.66(+4.89%)
Jul 12, 2005 13.67 13.77 13.37 13.49 1,880,695 -0.33(-2.41%)
Jul 11, 2005 13.83 13.99 13.69 13.82 1,025,950 +0.04(+0.29%)
Jul 08, 2005 13.37 13.81 13.35 13.78 1,024,815 +0.41(+3.04%)
Jul 07, 2005 13.13 13.46 12.97 13.37 1,543,575 +0.02(+0.15%)
Jul 06, 2005 13.35 13.63 13.23 13.35 1,063,844 -0.05(-0.40%)
Jul 05, 2005 13.43 13.60 13.28 13.41 847,500 -0.15(-1.08%)
Jul 01, 2005 13.67 13.72 13.35 13.55 731,900 -0.07(-0.54%)
Jun 30, 2005 14.00 14.12 13.59 13.63 1,488,742 -0.37(-2.62%)
Jun 29, 2005 13.84 14.17 13.75 13.99 1,617,423 +0.21(+1.55%)
Jun 28, 2005 13.30 13.84 13.30 13.78 1,805,753 +0.54(+4.08%)
Jun 27, 2005 13.47 13.47 13.17 13.24 1,641,336 -0.24(-1.78%)
Jun 24, 2005 14.01 14.13 13.44 13.48 1,889,910 -0.63(-4.49%)
Jun 23, 2005 14.47 14.77 13.93 14.11 1,318,444 -0.49(-3.33%)
Jun 22, 2005 14.60 14.75 14.44 14.60 922,750 -0.03(-0.18%)
Jun 21, 2005 14.71 14.71 14.38 14.63 918,916 +0.09(+0.60%)
Jun 20, 2005 14.18 14.81 14.18 14.54 1,246,680 +0.19(+1.35%)
Jun 17, 2005 14.51 14.71 14.20 14.35 1,617,333 -0.27(-1.87%)
Jun 16, 2005 14.51 14.96 14.51 14.62 1,008,379 -0.01(-0.05%)
Jun 15, 2005 14.92 15.01 14.39 14.63 1,199,357 -0.27(-1.79%)
Jun 14, 2005 14.78 15.09 14.77 14.89 683,103 +0.06(+0.40%)
Jun 13, 2005 14.88 14.96 14.68 14.83 855,820 -0.05(-0.36%)
Jun 10, 2005 15.33 15.41 14.73 14.89 1,187,854 -0.21(-1.41%)
Jun 09, 2005 15.20 15.33 15.05 15.10 975,814 -0.18(-1.18%)
Jun 08, 2005 15.29 15.53 15.07 15.28 1,782,728 -0.03(-0.22%)
Jun 07, 2005 15.05 15.57 14.89 15.31 3,425,294 +0.41(+2.77%)
Jun 06, 2005 14.73 15.07 14.63 14.90 1,766,531 +0.19(+1.27%)
Jun 03, 2005 14.97 14.97 14.62 14.71 1,949,298 -0.33(-2.22%)
Jun 02, 2005 14.09 15.13 14.09 15.05 3,755,898 +0.89(+6.31%)
Jun 01, 2005 14.48 14.50 14.09 14.15 1,218,114 -0.33(-2.30%)
May 31, 2005 14.49 14.67 14.30 14.49 1,269,532 -0.01(-0.09%)
May 27, 2005 14.56 14.77 14.39 14.50 1,501,819 -0.15(-1.05%)
May 26, 2005 14.33 14.68 14.17 14.65 2,992,753 +0.53(+3.73%)
May 25, 2005 14.33 14.52 14.08 14.13 1,769,593 -0.31(-2.12%)
May 24, 2005 14.57 14.63 14.33 14.43 1,684,600 -0.24(-1.64%)
May 23, 2005 14.99 15.07 14.60 14.67 2,539,588 -0.39(-2.57%)
May 20, 2005 15.55 15.63 14.97 15.06 2,591,108 -0.17(-1.09%)
May 19, 2005 14.87 15.27 14.75 15.23 2,725,940 +0.29(+1.96%)
May 18, 2005 14.44 15.07 14.43 14.93 6,195,900 +0.77(+5.41%)
May 17, 2005 13.97 14.36 13.81 14.17 2,195,284 +0.16(+1.14%)
May 16, 2005 13.67 14.06 13.67 14.01 1,264,064 +0.22(+1.60%)
May 13, 2005 13.95 14.08 13.61 13.79 1,151,958 -0.15(-1.10%)
May 12, 2005 13.80 14.07 13.68 13.94 1,483,670 +0.17(+1.26%)
May 11, 2005 14.07 14.07 13.38 13.77 1,589,404 -0.03(-0.24%)
May 10, 2005 13.99 14.07 13.73 13.80 1,257,376 -0.17(-1.24%)
May 09, 2005 13.92 14.11 13.75 13.97 1,118,619 +0.17(+1.26%)
May 06, 2005 13.93 14.04 13.57 13.80 909,107 -0.13(-0.91%)
May 05, 2005 13.84 14.21 13.83 13.93 1,229,512 -0.05(-0.33%)
May 04, 2005 13.86 14.13 13.78 13.97 2,389,448 +0.07(+0.53%)
May 03, 2005 13.45 13.99 13.43 13.90 3,017,040 +0.48(+3.58%)
May 02, 2005 13.50 13.79 13.37 13.42 2,384,471 +0.05(+0.40%)
Apr 29, 2005 13.26 13.49 12.93 13.37 2,168,091 +0.10(+0.75%)
Apr 28, 2005 13.33 13.87 13.13 13.27 3,100,543 +0.11(+0.86%)
Apr 27, 2005 12.83 13.30 12.75 13.15 1,948,910 +0.30(+2.33%)
Apr 26, 2005 13.08 13.26 12.83 12.85 1,615,946 -0.39(-2.97%)
Apr 25, 2005 13.55 13.60 13.12 13.25 2,048,150 -0.07(-0.55%)
Apr 22, 2005 13.71 13.89 13.17 13.32 2,468,102 -0.51(-3.71%)
Apr 21, 2005 13.33 13.87 13.19 13.83 4,054,858 +0.85(+6.57%)
Apr 20, 2005 13.17 13.27 12.82 12.98 1,849,362 -0.03(-0.26%)
Apr 19, 2005 13.33 13.33 12.83 13.01 1,450,963 -0.01(-0.10%)
Apr 18, 2005 12.77 13.19 12.67 13.03 1,708,179 +0.28(+2.20%)
Apr 15, 2005 12.64 13.13 12.57 12.75 1,331,180 +0.01(+0.05%)
Apr 14, 2005 13.33 13.51 12.60 12.74 2,236,877 -0.61(-4.59%)
Apr 13, 2005 13.42 13.55 13.23 13.35 2,326,800 -0.19(-1.43%)
Apr 12, 2005 13.50 13.60 13.10 13.55 1,649,036 -0.01(-0.10%)
Apr 11, 2005 13.51 13.69 13.50 13.56 1,667,666 -0.01(-0.10%)
Apr 08, 2005 13.47 13.77 13.43 13.57 3,398,643 +0.29(+2.21%)
Apr 07, 2005 12.97 13.33 12.80 13.28 1,931,463 +0.27(+2.05%)
Apr 06, 2005 13.09 13.41 12.95 13.01 3,325,061 +0.05(+0.41%)
Apr 05, 2005 12.38 13.18 12.38 12.96 2,991,711 +0.57(+4.63%)
Apr 04, 2005 12.17 12.55 12.05 12.39 1,904,837 +0.12(+0.98%)
Apr 01, 2005 12.64 12.73 12.04 12.27 2,017,100 -0.43(-3.36%)
Mar 31, 2005 12.79 12.80 12.56 12.69 2,020,228 -0.21(-1.60%)
Mar 30, 2005 12.33 12.91 12.30 12.90 5,197,757 +0.78(+6.44%)
Mar 29, 2005 12.18 12.27 12.03 12.12 1,638,004 -0.15(-1.25%)
Mar 28, 2005 12.06 12.32 11.93 12.27 2,074,736 +0.37(+3.08%)
Mar 24, 2005 12.22 12.29 11.88 11.91 1,596,450 -0.33(-2.67%)
Mar 23, 2005 11.71 12.36 11.69 12.23 5,150,229 +0.56(+4.80%)
Mar 22, 2005 11.62 11.83 11.59 11.67 2,052,828 +0.07(+0.63%)
Mar 21, 2005 11.50 11.65 11.38 11.60 1,536,406 +0.02(+0.17%)
Mar 18, 2005 11.53 11.67 11.37 11.58 2,073,604 +0.06(+0.52%)
Mar 17, 2005 11.65 11.65 11.43 11.52 2,187,307 -0.10(-0.86%)
Mar 16, 2005 11.93 12.09 11.51 11.62 3,636,935 -0.38(-3.17%)
Mar 15, 2005 12.33 12.43 11.93 12.00 3,266,354 -0.33(-2.65%)
Mar 14, 2005 12.23 12.43 12.10 12.33 2,487,397 +0.21(+1.71%)
Mar 11, 2005 12.10 12.23 11.91 12.12 4,264,148 +0.12(+1.00%)
Mar 10, 2005 11.83 12.45 11.83 12.00 6,457,382 -0.42(-3.38%)
Mar 09, 2005 12.72 12.79 12.39 12.42 2,316,111 -0.34(-2.66%)
Mar 08, 2005 12.97 13.20 12.68 12.76 1,385,339 -0.19(-1.44%)
Mar 07, 2005 12.99 13.22 12.73 12.95 1,224,227 +0.05(+0.36%)
Mar 04, 2005 12.72 13.12 12.63 12.90 3,014,157 +0.48(+3.86%)
Mar 03, 2005 12.29 12.62 12.28 12.42 2,016,588 +0.12(+0.98%)
Mar 02, 2005 12.47 12.70 12.23 12.30 1,802,085 -0.26(-2.07%)
Mar 01, 2005 12.12 12.67 12.04 12.56 3,590,417 +0.57(+4.78%)
Feb 28, 2005 12.24 12.24 11.97 11.99 1,987,419 -0.26(-2.12%)
Feb 25, 2005 12.07 12.33 12.03 12.25 1,430,168 +0.18(+1.49%)
Feb 24, 2005 12.13 12.27 11.94 12.07 1,384,936 +0.03(+0.28%)
Feb 23, 2005 12.04 12.13 11.93 12.03 1,114,519 +0.05(+0.39%)
Feb 22, 2005 12.05 12.29 11.97 11.99 2,118,429 -0.29(-2.39%)
Feb 18, 2005 12.57 12.57 12.07 12.28 3,690,256 -0.28(-2.23%)
Feb 17, 2005 12.79 12.80 12.49 12.56 1,762,208 -0.10(-0.79%)
Feb 16, 2005 12.80 12.88 12.63 12.66 1,522,704 -0.12(-0.94%)
Feb 15, 2005 12.81 12.90 12.69 12.78 1,594,933 -0.03(-0.26%)
Feb 14, 2005 13.13 13.13 12.71 12.81 1,459,107 -0.25(-1.89%)
Feb 11, 2005 12.93 13.17 12.73 13.06 1,051,182 +0.09(+0.72%)
Feb 10, 2005 13.15 13.28 12.84 12.97 1,367,164 -0.24(-1.82%)
Feb 09, 2005 13.47 13.57 13.17 13.21 1,240,648 -0.26(-1.93%)
Feb 08, 2005 13.94 14.09 13.35 13.47 1,746,868 -0.38(-2.74%)
Feb 07, 2005 13.62 14.11 13.60 13.85 1,556,694 +0.30(+2.21%)
Feb 04, 2005 13.44 13.67 13.41 13.55 1,242,977 +0.09(+0.64%)
Feb 03, 2005 13.77 13.82 13.30 13.46 1,612,771 -0.24(-1.75%)
Feb 02, 2005 13.20 13.86 13.20 13.70 2,506,465 +0.54(+4.10%)
Feb 01, 2005 13.29 13.30 12.93 13.16 1,028,592 -0.03(-0.25%)
Jan 31, 2005 13.34 13.43 13.13 13.19 1,690,506 +0.13(+1.02%)
Jan 28, 2005 13.28 13.39 12.84 13.06 2,019,330 -0.23(-1.76%)
Jan 27, 2005 13.84 14.07 12.93 13.29 4,557,221 +0.01(+0.05%)
Jan 26, 2005 13.12 13.38 12.97 13.29 3,032,566 +0.41(+3.21%)
Jan 25, 2005 12.47 12.95 12.47 12.87 4,916,875 +0.55(+4.49%)
Jan 24, 2005 12.76 12.93 12.26 12.32 4,342,616 -0.44(-3.45%)
Jan 21, 2005 13.61 13.73 12.63 12.76 4,542,921 -0.77(-5.71%)
Jan 20, 2005 13.71 13.85 13.33 13.53 2,154,097 -0.19(-1.41%)
Jan 19, 2005 14.42 14.45 13.67 13.73 2,408,269 -0.68(-4.72%)
Jan 18, 2005 14.30 14.50 14.13 14.41 2,166,416 +0.27(+1.89%)
Jan 14, 2005 14.09 14.47 13.97 14.14 1,558,980 +0.28(+2.02%)
Jan 13, 2005 14.27 14.33 13.79 13.86 1,666,295 -0.33(-2.35%)
Jan 12, 2005 14.04 14.33 13.83 14.19 2,317,325 +0.19(+1.38%)
Jan 11, 2005 13.79 14.10 13.79 14.00 1,260,655 +0.13(+0.96%)
Jan 10, 2005 13.95 14.14 13.76 13.87 1,542,429 -0.03(-0.24%)
Jan 07, 2005 14.13 14.17 13.84 13.90 1,794,377 -0.04(-0.29%)
Jan 06, 2005 14.17 14.33 13.85 13.94 2,194,230 -0.21(-1.46%)
Jan 05, 2005 14.33 14.48 13.90 14.15 3,388,982 -0.29(-1.99%)
Jan 04, 2005 15.31 15.43 14.38 14.43 3,906,320 -0.88(-5.75%)
Jan 03, 2005 15.56 15.64 15.22 15.31 2,243,547 -0.17(-1.08%)
Dec 31, 2004 15.73 15.73 15.41 15.48 1,392,200 -0.27(-1.69%)
Dec 30, 2004 15.59 15.80 15.47 15.75 1,635,500 +0.23(+1.50%)
Dec 29, 2004 15.33 15.63 15.33 15.51 1,071,600 +0.03(+0.22%)
Dec 28, 2004 15.35 15.53 15.25 15.48 1,580,100 +0.04(+0.26%)
Dec 27, 2004 15.58 15.67 15.40 15.44 1,894,100 +0.12(+0.78%)
Dec 23, 2004 15.51 15.57 15.23 15.32 1,480,900 -0.14(-0.91%)
Dec 22, 2004 15.17 15.82 15.08 15.46 2,284,800 +0.32(+2.11%)
Dec 21, 2004 15.03 15.29 14.86 15.14 1,994,800 +0.12(+0.80%)
Dec 20, 2004 15.40 15.60 14.97 15.02 2,205,100 -0.41(-2.64%)
Dec 17, 2004 15.42 15.51 15.25 15.43 1,632,400 -0.09(-0.56%)
Dec 16, 2004 15.53 15.72 15.43 15.51 1,727,100 -0.06(-0.39%)
Dec 15, 2004 15.95 15.95 15.53 15.57 2,191,900 -0.34(-2.14%)
Dec 14, 2004 15.90 16.07 15.82 15.91 1,911,700 -0.02(-0.13%)
Dec 13, 2004 16.30 16.30 15.80 15.93 1,767,500 -0.24(-1.48%)
Dec 10, 2004 16.25 16.33 15.89 16.17 1,914,600 -0.13(-0.82%)
Dec 09, 2004 15.73 16.33 15.67 16.31 2,658,300 +0.37(+2.30%)
Dec 08, 2004 16.20 16.77 15.89 15.94 1,626,000 -0.26(-1.60%)
Dec 07, 2004 15.97 16.50 15.83 16.20 2,722,100 -0.01(-0.04%)
Dec 06, 2004 16.54 16.71 16.01 16.21 1,839,400 -0.34(-2.05%)
Dec 03, 2004 16.87 16.97 16.31 16.55 3,527,200 -0.65(-3.80%)
Dec 02, 2004 16.94 17.55 16.89 17.20 3,436,100 +0.21(+1.22%)
Dec 01, 2004 16.20 17.40 16.03 16.99 4,954,600 +0.99(+6.16%)
Nov 30, 2004 15.83 16.17 15.73 16.01 1,406,300 +0.13(+0.84%)
Nov 29, 2004 15.85 16.09 15.77 15.87 1,550,800 +0.11(+0.68%)
Nov 26, 2004 15.85 15.87 15.75 15.77 424,700 -0.09(-0.59%)
Nov 24, 2004 15.36 15.93 15.36 15.86 1,177,800 +0.40(+2.59%)
Nov 23, 2004 15.19 15.64 15.08 15.46 1,436,600 +0.22(+1.44%)
Nov 22, 2004 15.14 15.31 14.83 15.24 1,295,500 +0.25(+1.69%)
Nov 19, 2004 15.32 15.47 14.95 14.99 1,856,900 -0.59(-3.81%)
Nov 18, 2004 15.21 15.75 15.21 15.58 1,227,700 +0.05(+0.34%)
Nov 17, 2004 15.77 15.97 15.30 15.53 1,888,200 -0.09(-0.60%)
Nov 16, 2004 15.77 15.87 15.35 15.62 1,693,100 -0.31(-1.93%)
Nov 15, 2004 15.43 16.28 15.43 15.93 2,313,300 +0.39(+2.53%)
Nov 12, 2004 15.33 15.57 15.07 15.53 1,914,900 +0.17(+1.08%)
Nov 11, 2004 15.07 15.49 15.07 15.37 1,814,600 +0.26(+1.72%)
Nov 10, 2004 15.69 15.80 14.96 15.11 2,793,200 -0.64(-4.06%)
Nov 09, 2004 15.90 16.05 15.63 15.75 1,889,300 +0.07(+0.47%)
Nov 08, 2004 15.59 15.99 15.57 15.67 1,490,000 -0.09(-0.59%)
Nov 05, 2004 15.80 15.99 15.47 15.77 1,811,300 +0.12(+0.77%)
Nov 04, 2004 15.27 15.75 15.09 15.65 2,054,500 +0.29(+1.91%)
Nov 03, 2004 16.06 16.18 15.28 15.35 3,404,300 -0.44(-2.79%)
Nov 02, 2004 15.10 15.96 14.93 15.79 3,421,900 +0.92(+6.19%)
Nov 01, 2004 14.70 15.37 14.46 14.87 2,203,200 +0.17(+1.18%)
Oct 29, 2004 15.12 15.29 14.60 14.70 2,096,100 -0.53(-3.50%)
Oct 28, 2004 14.33 15.97 14.30 15.23 6,313,800 +0.27(+1.83%)
Oct 27, 2004 13.81 15.19 13.54 14.96 5,058,900 +1.10(+7.94%)
Oct 26, 2004 13.94 14.08 13.63 13.86 2,377,200 +0.06(+0.43%)
Oct 25, 2004 13.49 13.92 13.41 13.80 1,981,000 +0.21(+1.52%)
Oct 22, 2004 13.87 14.13 13.53 13.59 1,558,400 -0.33(-2.35%)
Oct 21, 2004 13.68 13.99 13.50 13.92 1,289,000 +0.23(+1.70%)
Oct 20, 2004 13.67 13.77 13.25 13.69 2,489,900 -0.15(-1.11%)
Oct 19, 2004 14.45 14.47 13.68 13.84 2,404,200 -0.32(-2.26%)
Oct 18, 2004 14.31 14.47 13.93 14.16 2,180,500 -0.25(-1.71%)
Oct 15, 2004 14.38 14.71 14.30 14.41 1,592,800 -0.02(-0.14%)
Oct 14, 2004 14.61 14.66 14.26 14.43 2,028,600 +0.12(+0.84%)
Oct 13, 2004 14.29 14.81 14.11 14.31 3,093,600 +0.32(+2.29%)
Oct 12, 2004 13.47 14.23 13.43 13.99 2,529,900 +0.28(+2.04%)
Oct 11, 2004 13.60 13.75 13.35 13.71 1,424,500 +0.02(+0.15%)
Oct 08, 2004 13.73 13.98 13.65 13.69 1,438,600 -0.14(-1.01%)
Oct 07, 2004 14.01 14.21 13.78 13.83 1,996,400 -0.35(-2.49%)
Oct 06, 2004 14.00 14.31 13.87 14.18 1,229,100 +0.11(+0.81%)
Oct 05, 2004 14.32 14.37 14.01 14.07 1,358,100 -0.33(-2.31%)
Oct 04, 2004 14.80 14.86 14.33 14.40 1,462,700 -0.03(-0.23%)
Oct 01, 2004 14.18 14.61 14.00 14.43 1,940,300 +0.49(+3.49%)
Sep 30, 2004 14.23 14.29 13.75 13.95 1,154,000 -0.15(-1.09%)
Sep 29, 2004 14.00 14.47 13.74 14.10 2,377,700 +0.12(+0.86%)
Sep 28, 2004 13.83 14.15 13.40 13.98 2,678,400 +0.27(+1.99%)
Sep 27, 2004 14.04 14.17 13.69 13.71 4,245,800 -0.87(-5.99%)
Sep 24, 2004 14.75 14.75 14.21 14.58 2,160,100 -0.11(-0.73%)
Sep 23, 2004 15.08 15.44 14.62 14.69 2,750,700 -0.49(-3.25%)
Sep 22, 2004 14.97 15.44 14.92 15.18 1,736,900 +0.07(+0.49%)
Sep 21, 2004 15.40 15.42 15.05 15.11 1,471,100 -0.11(-0.70%)
Sep 20, 2004 15.40 15.49 15.17 15.21 1,754,200 -0.32(-2.06%)
Sep 17, 2004 15.99 16.03 15.42 15.53 1,649,500 -0.47(-2.96%)
Sep 16, 2004 15.78 16.04 15.78 16.01 1,207,300 +0.16(+1.01%)
Sep 15, 2004 15.83 16.03 15.53 15.85 1,001,900 -0.09(-0.54%)
Sep 14, 2004 15.97 16.25 15.77 15.93 1,005,800 -0.27(-1.65%)
Sep 13, 2004 16.19 16.53 16.05 16.20 1,374,400 -0.05(-0.29%)
Sep 10, 2004 15.66 16.25 15.25 16.25 2,306,400 +0.63(+4.06%)
Sep 09, 2004 15.27 15.72 15.27 15.61 1,667,600 +0.19(+1.21%)
Sep 08, 2004 14.75 15.45 14.67 15.43 3,902,700 +0.05(+0.30%)
Sep 07, 2004 15.75 15.89 15.17 15.38 1,834,900 -0.17(-1.07%)
Sep 03, 2004 15.80 15.83 15.37 15.55 946,700 -0.24(-1.52%)
Sep 02, 2004 15.60 15.83 15.25 15.79 1,239,400 +0.19(+1.24%)
Sep 01, 2004 15.83 16.20 15.43 15.59 1,500,600 -0.31(-1.93%)
Aug 31, 2004 16.24 16.36 15.70 15.90 1,172,800 -0.27(-1.65%)
Aug 30, 2004 16.25 16.37 15.90 16.17 1,512,600 -0.02(-0.12%)
Aug 27, 2004 16.80 16.95 16.15 16.19 2,421,700 -0.71(-4.22%)
Aug 26, 2004 17.19 17.51 16.85 16.90 1,643,700 -0.43(-2.50%)
Aug 25, 2004 17.43 17.43 16.89 17.33 1,313,000 +0.03(+0.15%)
Aug 24, 2004 17.21 17.60 17.10 17.31 2,187,800 +0.31(+1.80%)
Aug 23, 2004 16.93 17.33 16.69 17.00 1,076,900 +0.26(+1.55%)
Aug 20, 2004 16.57 17.09 16.35 16.74 1,377,300 +0.16(+0.97%)
Aug 19, 2004 16.68 16.68 16.17 16.58 1,514,800 -0.27(-1.58%)
Aug 18, 2004 16.33 16.99 16.02 16.85 1,771,900 +0.49(+2.97%)
Aug 17, 2004 16.67 17.19 16.32 16.36 1,993,700 -0.37(-2.19%)
Aug 16, 2004 15.89 16.82 15.77 16.73 2,212,500 +0.89(+5.60%)
Aug 13, 2004 16.08 16.23 15.67 15.84 1,127,600 -0.17(-1.08%)
Aug 12, 2004 15.90 16.28 15.90 16.01 1,993,100 -0.02(-0.12%)
Aug 11, 2004 15.15 16.29 15.13 16.03 3,648,600 +0.61(+3.98%)
Aug 10, 2004 14.70 15.49 14.67 15.42 1,835,400 +0.79(+5.38%)
Aug 09, 2004 15.00 15.27 14.58 14.63 1,052,100 -0.43(-2.83%)
Aug 06, 2004 15.24 15.46 14.92 15.06 1,804,500 -0.24(-1.57%)
Aug 05, 2004 15.40 15.57 15.07 15.30 1,809,500 -0.35(-2.22%)
Aug 04, 2004 15.13 15.76 15.02 15.65 2,884,400 +0.48(+3.16%)
Aug 03, 2004 15.43 15.45 15.10 15.17 1,964,600 -0.16(-1.04%)
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.