Jetblue Airways Cp (NQ: JBLU )

15.22 USD -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.99 20.28 19.89 20.26 759,000 +0.28(+1.42%)
Jul 30, 2003 20.41 20.51 19.95 19.98 719,000 -0.44(-2.15%)
Jul 29, 2003 20.81 21.09 20.36 20.42 1,274,100 -0.28(-1.35%)
Jul 28, 2003 20.24 20.85 20.13 20.70 1,161,000 +0.55(+2.74%)
Jul 25, 2003 19.56 20.22 19.42 20.15 994,100 +0.64(+3.28%)
Jul 24, 2003 20.00 20.30 19.34 19.51 1,469,800 -0.11(-0.57%)
Jul 23, 2003 19.69 19.99 19.49 19.62 659,600 -0.08(-0.38%)
Jul 22, 2003 19.11 19.75 19.03 19.69 980,000 +0.67(+3.50%)
Jul 21, 2003 18.76 19.20 18.64 19.03 656,500 +0.29(+1.57%)
Jul 18, 2003 18.82 18.89 18.36 18.73 645,400 +0.10(+0.52%)
Jul 17, 2003 19.23 19.38 18.56 18.64 783,600 -0.68(-3.52%)
Jul 16, 2003 19.49 19.56 18.84 19.32 1,194,800 -0.22(-1.12%)
Jul 15, 2003 19.58 19.78 19.38 19.53 1,164,100 -0.04(-0.18%)
Jul 14, 2003 19.24 19.74 19.22 19.57 1,172,800 +0.32(+1.66%)
Jul 11, 2003 18.96 19.28 18.82 19.25 3,586,200 +0.23(+1.19%)
Jul 10, 2003 19.03 19.62 18.92 19.02 1,259,600 -0.35(-1.79%)
Jul 09, 2003 19.19 19.42 19.08 19.37 458,100 +0.21(+1.09%)
Jul 08, 2003 19.20 19.29 18.96 19.16 1,022,200 +0.08(+0.44%)
Jul 07, 2003 19.38 19.42 18.82 19.08 672,900 +0.07(+0.37%)
Jul 03, 2003 18.93 19.54 18.93 19.00 720,800 -0.30(-1.54%)
Jul 02, 2003 19.10 19.32 18.84 19.30 865,600 +0.20(+1.02%)
Jul 01, 2003 18.60 19.11 18.56 19.11 1,170,900 +0.45(+2.41%)
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%)
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.