Jetblue Airways Cp (NQ: JBLU )

9.140 +0.190 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.180 4.290 4.090 4.090 3,346,288 -0.17(-3.99%)
Sep 29, 2011 4.190 4.280 4.130 4.260 3,866,303 +0.16(+3.90%)
Sep 28, 2011 4.230 4.280 4.100 4.100 2,890,552 -0.13(-3.07%)
Sep 27, 2011 4.510 4.520 4.170 4.230 4,732,647 -0.19(-4.30%)
Sep 26, 2011 4.290 4.430 4.270 4.420 4,998,430 +0.22(+5.24%)
Sep 23, 2011 4.090 4.290 4.070 4.200 4,971,519 +0.09(+2.19%)
Sep 22, 2011 4.060 4.260 4.050 4.110 5,124,092 -0.05(-1.20%)
Sep 21, 2011 4.330 4.500 4.150 4.160 4,535,127 -0.19(-4.37%)
Sep 20, 2011 4.470 4.555 4.350 4.350 3,174,728 -0.10(-2.25%)
Sep 19, 2011 4.410 4.490 4.360 4.450 3,426,921 -0.05(-1.11%)
Sep 16, 2011 4.500 4.590 4.470 4.500 4,276,166 +0.00(+0.00%)
Sep 15, 2011 4.460 4.540 4.380 4.500 3,507,859 +0.10(+2.27%)
Sep 14, 2011 4.400 4.490 4.330 4.400 5,121,260 +0.04(+0.92%)
Sep 13, 2011 4.170 4.385 4.100 4.360 5,518,985 +0.21(+4.93%)
Sep 12, 2011 3.980 4.160 3.950 4.155 4,405,020 +0.15(+3.62%)
Sep 09, 2011 4.040 4.170 3.980 4.010 3,811,106 -0.04(-0.99%)
Sep 08, 2011 4.140 4.180 4.030 4.050 2,671,418 -0.12(-2.88%)
Sep 07, 2011 4.120 4.190 4.070 4.170 2,828,355 +0.12(+2.96%)
Sep 06, 2011 3.970 4.060 3.900 4.050 2,921,990 -0.03(-0.74%)
Sep 02, 2011 4.130 4.220 4.050 4.080 2,710,013 -0.12(-2.86%)
Sep 01, 2011 4.350 4.430 4.180 4.200 3,589,311 -0.15(-3.45%)
Aug 31, 2011 4.400 4.460 4.330 4.350 2,374,159 -0.02(-0.46%)
Aug 30, 2011 4.300 4.420 4.260 4.370 2,842,728 +0.01(+0.23%)
Aug 29, 2011 4.180 4.370 4.100 4.360 3,819,885 +0.29(+7.13%)
Aug 26, 2011 3.950 4.070 3.920 4.070 4,098,519 +0.10(+2.52%)
Aug 25, 2011 4.300 4.340 3.930 3.970 7,129,994 -0.31(-7.24%)
Aug 24, 2011 4.120 4.280 4.100 4.280 6,021,504 +0.16(+3.88%)
Aug 23, 2011 4.050 4.160 4.020 4.120 6,086,561 +0.12(+3.00%)
Aug 22, 2011 4.240 4.290 3.990 4.000 6,330,264 -0.13(-3.15%)
Aug 19, 2011 4.080 4.300 4.030 4.130 4,635,098 -0.01(-0.24%)
Aug 18, 2011 4.280 4.320 4.050 4.140 4,388,154 -0.26(-5.91%)
Aug 17, 2011 4.440 4.490 4.350 4.400 2,692,320 -0.01(-0.23%)
Aug 16, 2011 4.410 4.580 4.350 4.410 4,731,190 -0.05(-1.12%)
Aug 15, 2011 4.140 4.500 4.100 4.460 7,046,790 +0.37(+9.05%)
Aug 12, 2011 4.210 4.280 4.070 4.090 7,751,280 -0.08(-1.92%)
Aug 11, 2011 3.910 4.180 3.910 4.170 5,758,474 +0.30(+7.75%)
Aug 10, 2011 4.200 4.230 3.860 3.870 9,053,533 -0.45(-10.42%)
Aug 09, 2011 4.150 4.320 3.960 4.320 6,270,335 +0.30(+7.46%)
Aug 08, 2011 3.970 4.210 3.970 4.020 12,498,283 -0.16(-3.83%)
Aug 05, 2011 4.300 4.420 4.050 4.180 6,470,599 -0.07(-1.65%)
Aug 04, 2011 4.460 4.495 4.250 4.250 7,384,659 -0.29(-6.39%)
Aug 03, 2011 4.490 4.560 4.220 4.540 8,798,753 +0.14(+3.18%)
Aug 02, 2011 4.700 4.700 4.400 4.400 6,666,363 -0.28(-6.08%)
Aug 01, 2011 4.990 4.990 4.620 4.685 6,691,545 -0.11(-2.19%)
Jul 29, 2011 4.590 4.822 4.570 4.790 7,699,446 +0.14(+3.01%)
Jul 28, 2011 4.710 4.760 4.550 4.650 13,668,879 -0.05(-1.06%)
Jul 27, 2011 4.830 4.850 4.700 4.700 16,048,076 -0.13(-2.69%)
Jul 26, 2011 5.280 5.340 4.790 4.830 18,542,250 -0.45(-8.52%)
Jul 25, 2011 5.400 5.450 5.260 5.280 5,366,686 -0.14(-2.58%)
Jul 22, 2011 5.430 5.520 5.420 5.420 3,859,060 -0.08(-1.45%)
Jul 21, 2011 5.520 5.570 5.450 5.500 5,025,355 +0.02(+0.36%)
Jul 20, 2011 5.550 5.589 5.460 5.480 3,184,202 -0.06(-1.08%)
Jul 19, 2011 5.480 5.560 5.410 5.540 5,067,377 +0.12(+2.21%)
Jul 18, 2011 5.570 5.600 5.400 5.420 5,601,228 -0.19(-3.39%)
Jul 15, 2011 5.610 5.650 5.510 5.610 4,764,833 +0.00(+0.00%)
Jul 14, 2011 5.730 5.800 5.520 5.610 6,257,248 -0.05(-0.88%)
Jul 13, 2011 5.840 5.950 5.640 5.660 8,625,809 -0.13(-2.25%)
Jul 12, 2011 5.880 5.910 5.790 5.790 3,463,236 -0.09(-1.53%)
Jul 11, 2011 5.980 6.040 5.880 5.880 2,502,754 -0.17(-2.81%)
Jul 08, 2011 6.050 6.095 6.000 6.050 1,547,519 -0.07(-1.14%)
Jul 07, 2011 6.040 6.130 6.000 6.120 2,810,434 +0.11(+1.83%)
Jul 06, 2011 5.960 6.015 5.950 6.010 2,472,352 +0.05(+0.84%)
Jul 05, 2011 6.110 6.160 5.930 5.960 5,110,213 -0.29(-4.64%)
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.