Jetblue Airways Cp (NQ: JBLU )

7.420 -0.050 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.910 5.910 5.760 5.810 11,103,246 +0.06(+1.04%)
Aug 28, 2009 5.580 5.830 5.580 5.750 6,763,408 +0.14(+2.50%)
Aug 27, 2009 5.700 5.860 5.520 5.610 5,885,269 -0.13(-2.26%)
Aug 26, 2009 5.710 5.940 5.640 5.740 9,384,842 +0.05(+0.88%)
Aug 25, 2009 5.610 5.820 5.570 5.690 10,987,296 +0.19(+3.45%)
Aug 24, 2009 5.550 5.750 5.480 5.500 5,267,239 +0.00(+0.00%)
Aug 21, 2009 5.320 5.510 5.240 5.500 8,401,026 +0.26(+4.96%)
Aug 20, 2009 5.080 5.321 5.080 5.240 7,100,581 +0.16(+3.15%)
Aug 19, 2009 5.120 5.180 5.050 5.080 4,635,370 -0.09(-1.74%)
Aug 18, 2009 5.190 5.220 5.130 5.170 4,206,287 +0.07(+1.37%)
Aug 17, 2009 5.190 5.230 5.090 5.100 5,046,356 -0.29(-5.38%)
Aug 14, 2009 5.500 5.530 5.210 5.390 4,669,600 -0.09(-1.64%)
Aug 13, 2009 5.550 5.630 5.400 5.480 5,398,512 +0.00(+0.00%)
Aug 12, 2009 5.290 5.550 5.290 5.480 5,428,452 +0.15(+2.81%)
Aug 11, 2009 5.250 5.440 5.020 5.330 9,815,536 +0.22(+4.31%)
Aug 10, 2009 5.210 5.240 5.040 5.110 5,998,954 -0.14(-2.67%)
Aug 07, 2009 5.340 5.400 5.210 5.250 6,362,417 +0.02(+0.38%)
Aug 06, 2009 5.350 5.370 5.170 5.230 4,445,769 -0.08(-1.51%)
Aug 05, 2009 5.270 5.360 5.120 5.310 6,658,760 +0.06(+1.14%)
Aug 04, 2009 5.100 5.250 5.060 5.250 6,273,595 +0.14(+2.74%)
Aug 03, 2009 5.160 5.200 5.010 5.110 6,930,803 +0.00(+0.00%)
Jul 31, 2009 5.120 5.200 5.060 5.110 3,650,975 -0.03(-0.58%)
Jul 30, 2009 5.250 5.250 5.070 5.140 5,690,581 -0.04(-0.77%)
Jul 29, 2009 5.160 5.230 5.110 5.180 5,268,566 -0.01(-0.19%)
Jul 28, 2009 5.040 5.240 5.000 5.190 14,780,292 +0.09(+1.76%)
Jul 27, 2009 5.020 5.110 4.920 5.100 3,879,800 +0.07(+1.39%)
Jul 24, 2009 4.900 5.140 4.800 5.030 7,335,887 +0.11(+2.24%)
Jul 23, 2009 4.950 4.960 4.670 4.920 7,355,613 +0.14(+2.93%)
Jul 22, 2009 4.530 4.900 4.450 4.780 7,818,670 +0.21(+4.60%)
Jul 21, 2009 4.800 4.830 4.450 4.570 4,902,185 -0.18(-3.79%)
Jul 20, 2009 4.590 4.870 4.520 4.750 6,440,404 +0.14(+3.04%)
Jul 17, 2009 4.720 4.740 4.530 4.610 4,549,893 -0.07(-1.50%)
Jul 16, 2009 4.760 4.800 4.580 4.680 5,557,844 -0.12(-2.50%)
Jul 15, 2009 4.720 4.820 4.620 4.800 10,636,136 +0.17(+3.67%)
Jul 14, 2009 4.500 4.630 4.430 4.630 5,870,629 +0.13(+2.89%)
Jul 13, 2009 4.471 4.500 4.360 4.500 8,253,007 +0.14(+3.21%)
Jul 10, 2009 4.240 4.400 4.210 4.360 5,044,035 +0.07(+1.63%)
Jul 09, 2009 4.250 4.395 4.190 4.290 6,285,006 +0.11(+2.63%)
Jul 08, 2009 4.090 4.290 4.090 4.180 10,389,122 +0.08(+1.95%)
Jul 07, 2009 4.150 4.160 4.080 4.100 6,733,795 -0.04(-0.97%)
Jul 06, 2009 4.170 4.270 4.080 4.140 8,573,536 -0.05(-1.19%)
Jul 02, 2009 4.230 4.300 4.120 4.190 6,586,621 -0.17(-3.90%)
Jul 01, 2009 4.315 4.465 4.250 4.360 7,712,283 +0.09(+2.11%)
Jun 30, 2009 4.260 4.345 4.020 4.270 8,983,789 -0.05(-1.16%)
Jun 29, 2009 4.300 4.350 4.200 4.320 4,817,685 +0.01(+0.23%)
Jun 26, 2009 4.120 4.330 4.040 4.310 20,353,572 +0.17(+4.11%)
Jun 25, 2009 4.000 4.210 3.900 4.140 8,855,456 +0.17(+4.28%)
Jun 24, 2009 3.850 4.010 3.790 3.970 5,815,342 +0.19(+5.03%)
Jun 23, 2009 3.900 3.940 3.720 3.780 9,372,253 -0.10(-2.58%)
Jun 22, 2009 4.030 4.060 3.850 3.880 8,572,408 -0.22(-5.37%)
Jun 19, 2009 4.250 4.250 4.040 4.100 7,402,780 -0.10(-2.38%)
Jun 18, 2009 4.160 4.200 4.020 4.200 5,308,092 +0.07(+1.69%)
Jun 17, 2009 4.040 4.200 3.960 4.130 8,527,363 +0.11(+2.74%)
Jun 16, 2009 4.095 4.200 4.010 4.020 10,697,400 -0.12(-2.90%)
Jun 15, 2009 4.120 4.160 4.010 4.140 10,900,230 -0.06(-1.43%)
Jun 12, 2009 4.240 4.320 4.160 4.200 6,532,464 -0.06(-1.41%)
Jun 11, 2009 4.280 4.360 4.210 4.260 9,393,126 -0.06(-1.39%)
Jun 10, 2009 4.540 4.550 4.220 4.320 14,187,005 -0.17(-3.79%)
Jun 09, 2009 4.340 4.540 4.230 4.490 15,957,050 +0.23(+5.40%)
Jun 08, 2009 4.220 4.360 4.130 4.260 15,127,266 -0.10(-2.29%)
Jun 05, 2009 4.430 4.470 4.280 4.360 19,519,992 -0.06(-1.36%)
Jun 04, 2009 4.280 4.420 4.220 4.420 53,988,256 +0.13(+3.03%)
Jun 03, 2009 4.840 4.690 4.250 4.290 28,675,292 -0.74(-14.71%)
Jun 02, 2009 4.840 5.200 4.750 5.030 7,218,481 +0.17(+3.50%)
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.