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 (%)
Jul 31, 2013 6.490 6.615 6.440 6.540 0 +0.04(+0.62%)
Jul 30, 2013 6.480 6.660 6.360 6.500 0 -0.15(-2.26%)
Jul 29, 2013 6.740 6.765 6.600 6.650 0 -0.11(-1.63%)
Jul 26, 2013 6.700 6.800 6.660 6.760 0 +0.00(+0.00%)
Jul 25, 2013 6.620 6.760 6.550 6.760 0 +0.13(+1.96%)
Jul 24, 2013 6.770 6.830 6.575 6.630 0 -0.09(-1.34%)
Jul 23, 2013 6.790 6.792 6.690 6.720 0 -0.04(-0.59%)
Jul 22, 2013 6.750 6.800 6.710 6.760 0 -0.02(-0.29%)
Jul 19, 2013 6.810 6.900 6.730 6.780 0 -0.05(-0.73%)
Jul 18, 2013 6.720 6.930 6.710 6.830 5,493,788 +0.10(+1.49%)
Jul 17, 2013 6.650 6.810 6.490 6.730 8,730,037 +0.11(+1.66%)
Jul 16, 2013 6.490 6.640 6.460 6.620 0 +0.14(+2.16%)
Jul 15, 2013 6.480 6.510 6.420 6.480 0 +0.02(+0.31%)
Jul 12, 2013 6.400 6.500 6.370 6.460 0 +0.03(+0.47%)
Jul 11, 2013 6.490 6.490 6.290 6.430 3,029,693 +0.02(+0.31%)
Jul 10, 2013 6.470 6.510 6.360 6.410 0 -0.08(-1.23%)
Jul 09, 2013 6.380 6.530 6.340 6.490 0 +0.16(+2.54%)
Jul 08, 2013 6.270 6.330 6.235 6.329 0 +0.09(+1.43%)
Jul 05, 2013 6.280 6.290 6.140 6.240 0 +0.08(+1.30%)
Jul 03, 2013 6.200 6.230 6.130 6.160 0 -0.06(-0.96%)
Jul 02, 2013 6.390 6.450 6.160 6.220 0 -0.16(-2.51%)
Jul 01, 2013 6.300 6.500 6.300 6.380 2,622,118 +0.09(+1.43%)
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%)
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.