Jetblue Airways Cp (NQ: JBLU )

10.81 +0.21 (+1.93%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 15.55 15.87 15.27 15.33 1,562,000 -0.55(-3.44%)
Jul 30, 2004 15.86 16.03 15.50 15.87 913,900 -0.16(-1.00%)
Jul 29, 2004 15.43 16.37 15.43 16.03 1,802,100 +0.53(+3.40%)
Jul 28, 2004 15.41 15.67 15.05 15.51 1,215,700 -0.05(-0.34%)
Jul 27, 2004 15.47 15.67 15.18 15.56 1,375,900 +0.05(+0.34%)
Jul 26, 2004 15.60 15.83 15.21 15.51 1,382,100 -0.01(-0.04%)
Jul 23, 2004 15.66 15.84 15.37 15.51 1,771,000 -0.41(-2.60%)
Jul 22, 2004 14.97 16.06 14.55 15.93 5,273,500 +0.23(+1.44%)
Jul 21, 2004 16.82 17.27 15.62 15.70 2,112,900 -1.03(-6.18%)
Jul 20, 2004 16.24 16.81 16.06 16.73 1,601,000 +0.69(+4.28%)
Jul 19, 2004 16.18 16.36 15.69 16.05 1,918,100 -0.03(-0.17%)
Jul 16, 2004 16.73 16.89 16.01 16.07 1,819,400 -0.59(-3.56%)
Jul 15, 2004 16.40 16.97 16.23 16.67 1,844,900 +0.19(+1.13%)
Jul 14, 2004 16.91 17.02 16.37 16.48 2,425,700 -0.53(-3.13%)
Jul 13, 2004 17.84 17.93 16.91 17.01 2,629,700 -0.79(-4.46%)
Jul 12, 2004 17.20 17.97 16.99 17.81 1,544,100 +0.73(+4.30%)
Jul 09, 2004 17.55 17.61 16.90 17.07 1,211,800 -0.23(-1.31%)
Jul 08, 2004 17.60 17.85 17.17 17.30 1,776,700 -0.44(-2.48%)
Jul 07, 2004 18.01 18.17 17.68 17.74 2,706,500 -0.72(-3.90%)
Jul 06, 2004 18.83 18.87 18.37 18.46 1,446,800 -0.69(-3.59%)
Jul 02, 2004 19.16 19.22 18.96 19.15 1,203,900 +0.05(+0.24%)
Jul 01, 2004 19.43 19.58 18.90 19.10 1,691,800 -0.49(-2.48%)
Jun 30, 2004 19.63 19.88 19.42 19.59 1,814,400 -0.21(-1.04%)
Jun 29, 2004 20.11 20.60 19.54 19.79 2,418,300 -0.43(-2.14%)
Jun 28, 2004 19.63 20.67 19.56 20.23 3,303,500 +0.96(+4.98%)
Jun 25, 2004 19.04 19.57 19.01 19.27 944,400 -0.01(-0.03%)
Jun 24, 2004 19.33 19.43 19.10 19.27 1,108,100 +0.00(+0.00%)
Jun 23, 2004 18.92 19.30 18.73 19.27 1,282,600 +0.36(+1.90%)
Jun 22, 2004 18.83 18.91 18.57 18.91 998,600 +0.29(+1.58%)
Jun 21, 2004 18.77 18.83 18.40 18.62 836,400 +0.12(+0.65%)
Jun 18, 2004 18.38 18.88 18.29 18.50 1,504,200 -0.01(-0.04%)
Jun 17, 2004 18.23 18.76 17.97 18.51 2,078,000 +0.31(+1.72%)
Jun 16, 2004 18.01 18.65 17.85 18.19 2,263,100 +0.08(+0.44%)
Jun 15, 2004 18.33 18.55 17.79 18.11 1,906,800 +0.11(+0.63%)
Jun 14, 2004 17.92 18.61 17.92 18.00 1,310,800 -0.07(-0.37%)
Jun 10, 2004 18.59 18.78 17.73 18.07 1,748,800 -0.61(-3.25%)
Jun 09, 2004 19.01 19.43 18.64 18.67 1,406,300 -0.51(-2.68%)
Jun 08, 2004 18.40 19.29 18.39 19.19 1,751,900 +0.55(+2.93%)
Jun 07, 2004 18.83 18.93 18.40 18.64 1,787,900 -0.11(-0.57%)
Jun 04, 2004 19.20 19.43 18.64 18.75 1,648,200 -0.03(-0.14%)
Jun 03, 2004 19.35 19.53 18.67 18.77 2,333,000 -0.84(-4.28%)
Jun 02, 2004 18.94 19.80 18.73 19.61 1,867,000 +0.76(+4.03%)
Jun 01, 2004 18.93 19.07 18.67 18.85 1,082,900 -0.36(-1.87%)
May 28, 2004 19.58 19.67 19.17 19.21 654,300 -0.23(-1.20%)
May 27, 2004 19.45 19.80 19.25 19.45 1,915,700 +0.16(+0.83%)
May 26, 2004 19.12 19.49 19.01 19.29 1,105,100 -0.10(-0.52%)
May 25, 2004 18.51 19.49 18.40 19.39 1,550,400 +0.41(+2.14%)
May 24, 2004 19.11 19.18 18.40 18.98 1,581,800 +0.06(+0.32%)
May 21, 2004 18.91 18.94 18.07 18.92 2,048,300 +0.64(+3.50%)
May 20, 2004 17.95 18.69 17.93 18.28 1,160,900 +0.14(+0.77%)
May 19, 2004 18.27 19.32 18.13 18.14 3,182,300 +0.15(+0.85%)
May 18, 2004 17.61 18.13 17.50 17.99 1,711,400 +0.51(+2.94%)
May 17, 2004 16.99 17.77 16.70 17.47 2,022,000 +0.19(+1.12%)
May 14, 2004 17.93 18.25 17.19 17.28 1,585,500 -0.54(-3.03%)
May 13, 2004 17.36 18.20 17.21 17.82 1,331,400 +0.24(+1.37%)
May 12, 2004 17.42 17.58 16.90 17.58 2,066,700 -0.05(-0.30%)
May 11, 2004 17.73 17.91 17.52 17.63 1,009,200 +0.27(+1.54%)
May 10, 2004 17.84 18.26 17.30 17.37 1,949,700 -0.47(-2.62%)
May 07, 2004 18.41 18.79 17.74 17.83 1,826,000 -0.69(-3.74%)
May 06, 2004 18.75 18.86 18.47 18.53 1,263,700 -0.45(-2.39%)
May 05, 2004 18.69 19.20 18.57 18.98 1,303,000 +0.19(+0.99%)
May 04, 2004 18.89 19.19 18.44 18.79 1,612,600 -0.40(-2.08%)
May 03, 2004 18.45 19.39 18.30 19.19 1,734,800 +0.73(+3.93%)
Apr 30, 2004 19.08 19.13 18.39 18.47 2,796,000 -0.61(-3.18%)
Apr 29, 2004 18.85 19.42 18.61 19.07 1,820,100 -0.11(-0.56%)
Apr 28, 2004 19.60 19.71 19.00 19.18 2,071,900 -0.28(-1.44%)
Apr 27, 2004 19.02 20.37 19.02 19.46 3,596,900 +0.44(+2.31%)
Apr 26, 2004 19.27 19.43 18.97 19.02 1,417,900 -0.01(-0.04%)
Apr 23, 2004 18.91 19.17 18.42 19.03 3,008,000 -0.19(-0.97%)
Apr 22, 2004 17.27 19.87 16.90 19.21 11,766,400 +2.07(+12.10%)
Apr 21, 2004 16.59 17.23 16.37 17.14 1,940,100 +0.53(+3.21%)
Apr 20, 2004 16.47 16.85 16.33 16.61 1,585,800 +0.39(+2.43%)
Apr 19, 2004 16.40 16.55 16.01 16.21 2,925,600 -0.19(-1.14%)
Apr 16, 2004 16.39 16.59 16.13 16.40 1,434,800 -0.16(-0.97%)
Apr 15, 2004 16.90 16.92 16.35 16.56 1,426,600 -0.35(-2.09%)
Apr 14, 2004 16.35 17.39 16.33 16.91 2,121,700 +0.15(+0.91%)
Apr 13, 2004 17.01 17.47 16.60 16.76 1,806,600 -0.30(-1.76%)
Apr 12, 2004 17.29 17.50 17.00 17.06 1,055,800 -0.27(-1.54%)
Apr 08, 2004 17.97 17.98 17.27 17.33 1,156,500 -0.37(-2.07%)
Apr 07, 2004 18.13 18.37 17.17 17.69 2,764,500 -0.50(-2.75%)
Apr 06, 2004 17.16 18.80 16.95 18.19 5,101,200 +0.70(+4.00%)
Apr 05, 2004 17.73 17.80 17.27 17.49 1,699,000 -0.24(-1.35%)
Apr 02, 2004 17.40 17.79 17.27 17.73 2,605,800 +0.69(+4.07%)
Apr 01, 2004 16.93 17.23 16.66 17.04 2,847,800 +0.21(+1.23%)
Mar 31, 2004 16.40 17.03 16.29 16.83 2,926,200 +0.43(+2.60%)
Mar 30, 2004 16.52 16.62 16.01 16.41 1,890,600 -0.22(-1.32%)
Mar 29, 2004 16.00 16.63 15.87 16.63 2,444,000 +0.73(+4.57%)
Mar 26, 2004 15.55 16.18 15.41 15.90 2,532,000 +0.50(+3.25%)
Mar 25, 2004 15.14 15.57 15.12 15.40 2,945,000 +0.39(+2.58%)
Mar 24, 2004 14.29 15.07 14.04 15.01 3,130,400 +0.68(+4.74%)
Mar 23, 2004 13.93 14.77 13.92 14.33 2,875,500 +0.59(+4.32%)
Mar 22, 2004 13.91 13.91 13.53 13.74 2,529,600 -0.49(-3.47%)
Mar 19, 2004 14.33 14.47 14.10 14.23 1,653,500 -0.02(-0.14%)
Mar 18, 2004 14.67 14.76 14.00 14.25 1,838,700 -0.43(-2.91%)
Mar 17, 2004 14.33 14.75 14.31 14.68 1,321,100 +0.32(+2.23%)
Mar 16, 2004 14.91 14.99 14.00 14.36 3,295,400 -0.35(-2.36%)
Mar 15, 2004 15.30 15.36 14.65 14.71 2,178,100 -0.81(-5.20%)
Mar 12, 2004 15.30 15.57 15.09 15.51 1,444,100 +0.39(+2.56%)
Mar 11, 2004 15.22 15.63 15.10 15.13 1,185,500 -0.34(-2.20%)
Mar 10, 2004 15.71 15.80 15.34 15.47 1,464,100 -0.10(-0.64%)
Mar 09, 2004 16.00 16.20 15.50 15.57 1,744,300 -0.50(-3.11%)
Mar 08, 2004 16.65 16.67 16.00 16.07 1,612,900 -0.47(-2.82%)
Mar 05, 2004 16.51 16.71 16.17 16.53 1,405,000 -0.08(-0.48%)
Mar 04, 2004 16.41 16.75 16.33 16.61 2,196,800 +0.28(+1.71%)
Mar 03, 2004 16.27 16.67 16.07 16.33 1,516,000 -0.07(-0.41%)
Mar 02, 2004 16.98 17.00 16.27 16.40 3,007,900 -0.65(-3.79%)
Mar 01, 2004 16.17 17.07 15.87 17.05 3,757,900 +1.18(+7.44%)
Feb 27, 2004 15.99 16.05 15.59 15.87 1,619,300 +0.12(+0.76%)
Feb 26, 2004 15.69 15.93 15.66 15.75 1,024,300 -0.01(-0.04%)
Feb 25, 2004 15.72 15.75 15.45 15.75 1,058,900 +0.27(+1.77%)
Feb 24, 2004 15.49 15.61 15.19 15.48 1,700,300 +0.32(+2.11%)
Feb 23, 2004 16.53 16.53 15.10 15.16 2,914,700 -0.57(-3.60%)
Feb 20, 2004 16.17 16.39 15.53 15.73 2,073,600 -0.43(-2.68%)
Feb 19, 2004 16.25 16.65 15.96 16.16 1,662,300 -0.25(-1.50%)
Feb 18, 2004 16.76 16.93 16.37 16.41 1,517,300 -0.39(-2.30%)
Feb 17, 2004 16.57 16.90 16.47 16.79 1,230,100 +0.29(+1.78%)
Feb 13, 2004 17.06 17.10 16.27 16.50 2,115,400 -0.47(-2.79%)
Feb 12, 2004 16.18 17.12 16.11 16.97 5,634,200 +1.24(+7.88%)
Feb 11, 2004 15.88 15.90 15.55 15.73 1,531,400 +0.12(+0.77%)
Feb 10, 2004 15.65 16.03 15.52 15.61 2,159,700 -0.05(-0.34%)
Feb 09, 2004 15.61 16.03 15.53 15.67 2,155,100 +0.20(+1.29%)
Feb 06, 2004 15.41 15.49 15.17 15.47 1,832,500 -0.03(-0.17%)
Feb 05, 2004 15.70 16.07 15.33 15.49 4,382,200 +0.65(+4.40%)
Feb 04, 2004 14.67 15.31 14.57 14.84 2,405,900 -0.01(-0.05%)
Feb 03, 2004 15.23 15.37 14.77 14.85 2,404,500 -0.35(-2.32%)
Feb 02, 2004 15.05 15.58 15.03 15.20 2,406,400 +0.09(+0.62%)
Jan 30, 2004 15.13 15.53 14.89 15.11 3,621,400 -0.55(-3.53%)
Jan 29, 2004 16.07 16.17 14.87 15.66 7,749,000 -0.34(-2.12%)
Jan 28, 2004 16.77 16.77 15.85 16.00 7,172,900 -1.62(-9.19%)
Jan 27, 2004 17.64 17.73 17.47 17.62 2,818,800 +0.06(+0.34%)
Jan 26, 2004 17.70 17.70 17.25 17.56 2,416,500 -0.19(-1.09%)
Jan 23, 2004 18.24 18.33 17.47 17.75 3,087,500 -0.25(-1.37%)
Jan 22, 2004 17.80 18.23 17.64 18.00 3,837,800 +0.43(+2.47%)
Jan 21, 2004 17.11 17.63 17.10 17.57 1,857,300 +0.23(+1.31%)
Jan 20, 2004 17.09 17.34 16.99 17.34 3,000,300 +0.43(+2.56%)
Jan 16, 2004 16.70 17.03 16.53 16.91 2,449,900 +0.38(+2.30%)
Jan 15, 2004 16.65 16.87 16.34 16.53 1,676,930 -0.21(-1.27%)
Jan 14, 2004 16.59 16.99 16.41 16.74 2,202,356 +0.11(+0.64%)
Jan 13, 2004 16.28 16.76 16.19 16.63 2,661,300 +0.34(+2.09%)
Jan 12, 2004 16.50 16.50 16.05 16.29 3,018,010 -0.09(-0.57%)
Jan 09, 2004 17.28 17.30 16.28 16.39 6,207,280 -0.73(-4.25%)
Jan 08, 2004 19.16 19.20 16.67 17.11 12,394,811 -2.17(-11.24%)
Jan 07, 2004 19.31 19.58 18.67 19.28 4,291,408 +0.32(+1.69%)
Jan 06, 2004 17.67 19.04 17.53 18.96 3,440,900 +1.30(+7.36%)
Jan 05, 2004 17.87 18.00 17.50 17.66 1,420,400 -0.14(-0.79%)
Jan 02, 2004 17.76 18.05 17.60 17.80 1,313,400 +0.12(+0.68%)
Dec 31, 2003 17.57 17.70 17.46 17.68 1,312,800 +0.25(+1.42%)
Dec 30, 2003 17.68 17.89 17.31 17.43 1,468,374 -0.35(-1.95%)
Dec 29, 2003 17.83 18.07 17.57 17.78 1,093,452 -0.12(-0.67%)
Dec 26, 2003 17.73 18.24 17.67 17.90 369,591 +0.25(+1.40%)
Dec 24, 2003 17.79 17.94 17.54 17.65 479,907 -0.17(-0.97%)
Dec 23, 2003 17.54 17.87 17.29 17.83 1,442,022 +0.39(+2.22%)
Dec 22, 2003 17.67 17.75 17.23 17.44 2,368,801 -0.43(-2.39%)
Dec 19, 2003 17.82 17.94 17.29 17.87 2,339,120 -0.01(-0.07%)
Dec 18, 2003 18.20 18.25 17.74 17.88 1,959,005 -0.19(-1.07%)
Dec 17, 2003 17.99 18.15 17.83 18.07 1,567,130 -0.12(-0.66%)
Dec 16, 2003 17.83 18.67 17.52 18.19 2,171,326 +0.17(+0.96%)
Dec 15, 2003 19.25 19.31 17.86 18.02 2,655,819 -0.25(-1.39%)
Dec 12, 2003 18.57 18.80 18.17 18.27 1,430,615 +0.00(+0.00%)
Dec 11, 2003 17.90 18.49 17.73 18.27 2,121,300 +0.15(+0.81%)
Dec 10, 2003 18.88 18.88 17.87 18.13 3,512,639 -0.31(-1.70%)
Dec 09, 2003 18.69 19.23 18.37 18.44 5,133,378 -0.09(-0.50%)
Dec 08, 2003 17.81 18.59 17.67 18.53 10,720,128 +1.29(+7.50%)
Dec 05, 2003 20.92 18.83 16.96 17.24 22,293,236 -3.68(-17.59%)
Dec 04, 2003 21.82 22.00 20.25 20.92 4,760,758 -0.91(-4.18%)
Dec 03, 2003 23.20 23.21 21.66 21.83 2,971,793 -1.27(-5.48%)
Dec 02, 2003 24.23 24.25 22.92 23.10 1,496,632 -1.04(-4.31%)
Dec 01, 2003 24.49 24.63 23.85 24.14 897,466 -0.11(-0.47%)
Nov 28, 2003 23.63 24.33 23.53 24.25 477,670 +0.46(+1.95%)
Nov 26, 2003 23.89 24.03 23.01 23.79 1,952,185 -0.09(-0.38%)
Nov 25, 2003 24.33 24.59 23.50 23.88 1,893,667 -0.29(-1.21%)
Nov 24, 2003 23.63 24.27 23.33 24.17 1,164,072 +0.86(+3.69%)
Nov 21, 2003 23.00 23.25 22.92 23.31 1,150,571 +0.59(+2.61%)
Nov 20, 2003 22.99 23.51 22.52 22.72 1,438,977 -0.55(-2.35%)
Nov 19, 2003 23.50 23.54 22.76 23.27 1,212,654 -0.04(-0.19%)
Nov 18, 2003 24.08 24.09 23.20 23.31 933,953 -0.62(-2.60%)
Nov 17, 2003 24.11 24.17 23.56 23.93 954,234 -0.42(-1.73%)
Nov 14, 2003 24.66 25.20 24.20 24.36 1,094,455 -0.20(-0.81%)
Nov 13, 2003 23.60 24.72 23.57 24.56 1,201,813 +0.87(+3.66%)
Nov 12, 2003 22.89 23.72 22.89 23.69 1,421,768 +0.74(+3.23%)
Nov 11, 2003 23.23 23.54 22.84 22.95 1,848,666 -0.28(-1.22%)
Nov 10, 2003 24.53 24.56 23.14 23.23 1,983,976 -1.30(-5.29%)
Nov 07, 2003 24.58 24.91 24.47 24.53 1,345,102 -0.00(-0.02%)
Nov 06, 2003 24.67 25.02 24.36 24.53 1,000,871 -0.20(-0.79%)
Nov 05, 2003 24.64 25.01 24.36 24.73 1,263,056 +0.06(+0.25%)
Nov 04, 2003 24.20 24.98 23.94 24.67 2,276,326 +0.32(+1.31%)
Nov 03, 2003 25.41 25.60 24.17 24.35 2,406,539 -1.28(-5.01%)
Oct 31, 2003 26.32 26.41 25.25 25.63 1,558,929 -0.82(-3.09%)
Oct 30, 2003 26.21 26.77 26.24 26.45 1,221,570 +0.24(+0.92%)
Oct 29, 2003 25.34 26.27 25.34 26.21 1,214,164 +0.56(+2.20%)
Oct 28, 2003 25.24 25.83 25.16 25.64 1,387,101 +0.40(+1.57%)
Oct 27, 2003 25.32 25.73 25.00 25.25 2,246,300 +0.18(+0.73%)
Oct 24, 2003 26.73 26.77 24.59 25.07 5,722,200 -2.40(-8.74%)
Oct 23, 2003 28.68 28.86 27.12 27.47 4,912,500 -2.74(-9.06%)
Oct 22, 2003 30.94 30.98 29.76 30.20 1,790,200 -0.71(-2.30%)
Oct 21, 2003 30.40 31.10 30.17 30.92 1,623,442 +0.82(+2.73%)
Oct 20, 2003 29.26 30.28 29.14 30.09 1,546,370 +0.89(+3.04%)
Oct 17, 2003 29.66 30.08 29.12 29.20 1,695,129 -0.42(-1.41%)
Oct 16, 2003 29.18 29.98 28.93 29.62 1,722,270 +0.44(+1.51%)
Oct 15, 2003 30.07 30.40 29.05 29.18 2,039,434 -0.81(-2.71%)
Oct 14, 2003 30.09 30.33 29.82 30.00 1,295,248 -0.18(-0.59%)
Oct 13, 2003 29.91 30.39 29.91 30.17 1,761,312 +0.17(+0.56%)
Oct 10, 2003 30.32 30.40 29.62 30.00 3,346,850 -1.22(-3.91%)
Oct 09, 2003 30.60 31.43 30.44 31.23 1,821,588 +0.85(+2.79%)
Oct 08, 2003 29.96 30.51 29.56 30.38 2,459,464 +0.29(+0.96%)
Oct 07, 2003 30.26 30.83 29.82 30.09 3,068,974 +0.08(+0.25%)
Oct 06, 2003 28.91 30.18 28.78 30.01 1,821,559 +1.43(+5.01%)
Oct 03, 2003 28.07 28.89 28.07 28.58 1,613,380 +0.77(+2.76%)
Oct 02, 2003 28.06 28.28 27.61 27.81 1,463,520 -0.15(-0.54%)
Oct 01, 2003 27.07 28.05 27.04 27.96 2,287,947 +0.91(+3.35%)
Sep 30, 2003 27.47 27.82 26.94 27.06 1,982,458 -0.56(-2.01%)
Sep 29, 2003 26.17 27.78 26.16 27.61 1,984,977 +1.28(+4.84%)
Sep 26, 2003 26.82 26.88 26.32 26.34 1,795,749 -0.48(-1.77%)
Sep 25, 2003 26.87 26.93 26.54 26.81 1,526,862 -0.04(-0.15%)
Sep 24, 2003 26.76 27.20 26.69 26.85 1,855,646 +0.07(+0.27%)
Sep 23, 2003 26.57 26.89 26.17 26.78 8,854,792 +1.02(+3.97%)
Sep 22, 2003 25.65 25.88 25.61 25.76 822,478 -0.43(-1.63%)
Sep 19, 2003 26.14 26.22 25.79 26.19 1,011,090 -0.09(-0.36%)
Sep 18, 2003 26.42 26.45 26.04 26.28 790,395 +0.05(+0.19%)
Sep 17, 2003 26.09 26.28 26.00 26.23 491,689 +0.16(+0.63%)
Sep 16, 2003 25.80 26.10 25.76 26.07 550,831 +0.22(+0.86%)
Sep 15, 2003 25.82 25.99 25.69 25.84 485,400 +0.00(+0.02%)
Sep 12, 2003 25.44 25.87 25.40 25.84 571,100 +0.44(+1.73%)
Sep 11, 2003 25.29 25.44 25.05 25.40 1,300,600 +0.02(+0.09%)
Sep 10, 2003 25.35 25.73 25.24 25.38 726,800 -0.04(-0.16%)
Sep 09, 2003 25.66 25.78 25.16 25.42 1,381,400 -0.32(-1.23%)
Sep 08, 2003 26.49 26.56 25.68 25.73 1,715,500 -0.76(-2.89%)
Sep 05, 2003 25.39 26.50 25.22 26.50 1,510,300 +1.04(+4.07%)
Sep 04, 2003 25.42 25.81 25.24 25.46 1,239,600 -0.00(-0.02%)
Sep 03, 2003 24.27 25.64 24.22 25.47 1,837,000 +1.29(+5.33%)
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.