Jetblue Airways Cp (NQ: JBLU )

8.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.68 27.68 26.01 26.89 908,180 -1.13(-4.02%)
Sep 27, 2002 28.36 28.39 27.41 28.01 304,400 -0.39(-1.36%)
Sep 26, 2002 28.75 28.93 28.08 28.40 121,200 -0.32(-1.11%)
Sep 25, 2002 28.63 29.33 28.51 28.72 249,400 +0.17(+0.61%)
Sep 24, 2002 27.93 28.63 27.67 28.55 281,641 +0.44(+1.57%)
Sep 23, 2002 27.93 28.18 27.07 28.11 455,900 +0.07(+0.26%)
Sep 20, 2002 28.93 28.99 27.45 28.03 541,012 -0.93(-3.22%)
Sep 19, 2002 29.26 29.39 28.59 28.97 282,370 -0.37(-1.25%)
Sep 18, 2002 29.31 29.42 28.43 29.33 729,500 -0.23(-0.79%)
Sep 17, 2002 29.30 29.93 29.09 29.57 453,661 +0.93(+3.26%)
Sep 16, 2002 28.82 28.97 28.31 28.63 238,200 -0.27(-0.95%)
Sep 13, 2002 29.13 29.31 28.55 28.91 204,914 -0.48(-1.63%)
Sep 12, 2002 29.74 29.85 29.00 29.39 420,200 -0.43(-1.43%)
Sep 11, 2002 29.35 30.40 29.15 29.81 522,700 +0.64(+2.19%)
Sep 10, 2002 26.66 29.32 26.60 29.17 1,401,400 +2.65(+10.00%)
Sep 09, 2002 26.66 26.67 25.77 26.52 224,900 -0.09(-0.33%)
Sep 06, 2002 26.23 26.87 26.17 26.61 248,200 +0.43(+1.66%)
Sep 05, 2002 25.71 26.45 24.76 26.17 404,000 +0.38(+1.47%)
Sep 04, 2002 25.39 25.87 25.21 25.79 207,450 +0.41(+1.60%)
Sep 03, 2002 25.53 25.53 24.69 25.39 555,100 -0.28(-1.09%)
Aug 30, 2002 25.17 25.67 25.00 25.67 103,831 +0.37(+1.48%)
Aug 29, 2002 25.27 25.67 24.89 25.29 205,534 +0.03(+0.13%)
Aug 28, 2002 25.76 25.83 25.01 25.26 222,630 -0.41(-1.58%)
Aug 27, 2002 26.23 26.96 25.67 25.67 271,600 -0.23(-0.88%)
Aug 26, 2002 26.21 26.62 25.67 25.89 113,799 -0.24(-0.92%)
Aug 23, 2002 26.64 26.65 25.83 26.13 178,500 -0.51(-1.90%)
Aug 22, 2002 26.23 27.33 25.93 26.64 409,700 +0.47(+1.81%)
Aug 21, 2002 25.59 26.61 25.33 26.17 397,095 +0.67(+2.61%)
Aug 20, 2002 24.38 25.93 24.00 25.50 520,994 -0.55(-2.12%)
Aug 16, 2002 27.29 27.39 25.50 26.05 612,950 -1.28(-4.68%)
Aug 15, 2002 26.89 27.33 26.43 27.33 688,630 +0.77(+2.91%)
Aug 14, 2002 28.87 28.87 25.33 26.56 2,485,000 -2.54(-8.73%)
Aug 13, 2002 29.97 30.27 28.90 29.10 228,099 -0.64(-2.15%)
Aug 12, 2002 30.35 30.36 29.45 29.74 274,606 -0.06(-0.20%)
Aug 07, 2002 29.80 30.49 29.44 29.80 83,200 +0.07(+0.22%)
Aug 06, 2002 28.61 30.00 28.60 29.73 142,800 +1.23(+4.33%)
Aug 05, 2002 30.00 30.00 28.35 28.50 257,100 -1.37(-4.58%)
Aug 02, 2002 31.09 31.13 29.60 29.87 217,000 -0.98(-3.18%)
Aug 01, 2002 31.07 31.09 30.67 30.85 120,200 -0.19(-0.62%)
Jul 31, 2002 31.53 31.77 30.60 31.04 270,700 -0.73(-2.29%)
Jul 30, 2002 31.40 32.37 31.11 31.77 374,900 +0.34(+1.08%)
Jul 29, 2002 29.73 31.60 29.67 31.43 516,930 +1.76(+5.93%)
Jul 26, 2002 28.17 32.00 27.93 29.67 1,333,828 +2.43(+8.94%)
Jul 25, 2002 28.04 28.11 27.07 27.23 283,612 -0.80(-2.86%)
Jul 24, 2002 28.55 28.61 26.57 28.03 401,400 -0.11(-0.40%)
Jul 23, 2002 29.27 29.41 28.10 28.15 145,700 -1.19(-4.05%)
Jul 22, 2002 29.86 29.86 28.77 29.33 151,175 -0.44(-1.48%)
Jul 19, 2002 28.95 29.85 28.80 29.77 112,900 -0.05(-0.16%)
Jul 17, 2002 29.97 29.97 29.07 29.82 76,400 +0.89(+3.06%)
Jul 12, 2002 28.43 29.17 28.23 28.93 169,500 +0.75(+2.65%)
Jul 11, 2002 27.81 28.47 27.45 28.19 289,600 +0.38(+1.37%)
Jul 10, 2002 28.70 28.99 27.78 27.81 268,800 -0.99(-3.45%)
Jul 09, 2002 29.33 29.63 29.17 28.80 93,200 -0.53(-1.82%)
Jul 08, 2002 30.03 30.03 29.33 29.33 160,700 -0.70(-2.33%)
Jul 05, 2002 28.18 30.33 28.18 30.03 104,300 +1.67(+5.90%)
Jul 04, 2002 29.13 29.67 28.15 28.36 157,000 +0.00(+0.00%)
Jul 03, 2002 29.13 29.67 28.15 28.36 157,000 -0.90(-3.08%)
Jul 02, 2002 30.30 30.37 29.13 29.26 227,100 -1.04(-3.43%)
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.