Jetblue Airways Cp (NQ: JBLU )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.31 17.41 17.07 17.24 6,414,836 +0.09(+0.52%)
Sep 29, 2016 17.46 17.54 17.13 17.15 5,855,829 -0.41(-2.31%)
Sep 28, 2016 17.36 17.91 17.36 17.55 9,327,114 +0.23(+1.30%)
Sep 27, 2016 16.99 17.50 16.96 17.33 7,919,494 +0.39(+2.30%)
Sep 26, 2016 17.11 17.20 16.80 16.94 7,630,780 -0.33(-1.91%)
Sep 23, 2016 17.21 17.35 17.11 17.27 5,090,056 -0.03(-0.17%)
Sep 22, 2016 17.34 17.65 17.14 17.30 6,305,818 +0.11(+0.64%)
Sep 21, 2016 17.31 17.41 16.94 17.19 4,477,411 -0.05(-0.29%)
Sep 20, 2016 17.30 17.38 17.18 17.24 5,442,814 +0.02(+0.12%)
Sep 19, 2016 17.20 17.42 17.09 17.22 4,228,388 +0.07(+0.41%)
Sep 16, 2016 17.52 17.56 17.12 17.15 5,751,526 -0.38(-2.17%)
Sep 15, 2016 17.18 17.60 17.04 17.53 7,023,137 +0.35(+2.04%)
Sep 14, 2016 17.19 17.24 16.90 17.18 6,965,324 -0.01(-0.06%)
Sep 13, 2016 17.09 17.57 17.02 17.19 16,739,673 +0.41(+2.44%)
Sep 12, 2016 15.94 16.82 15.86 16.78 8,427,968 +0.56(+3.45%)
Sep 09, 2016 16.62 16.65 16.10 16.22 6,893,207 -0.53(-3.16%)
Sep 08, 2016 16.72 16.88 16.53 16.75 4,354,273 +0.02(+0.12%)
Sep 07, 2016 16.47 16.98 16.45 16.73 8,842,635 +0.46(+2.83%)
Sep 06, 2016 15.85 16.31 15.77 16.27 7,546,794 +0.42(+2.65%)
Sep 02, 2016 15.78 15.85 15.85 15.85 3,538,100 +0.04(+0.25%)
Sep 01, 2016 15.99 16.09 15.70 15.81 3,854,569 -0.14(-0.88%)
Aug 31, 2016 16.14 16.16 15.84 15.95 3,913,301 -0.14(-0.87%)
Aug 30, 2016 15.72 16.27 15.72 16.09 5,616,577 +0.33(+2.09%)
Aug 29, 2016 15.85 15.90 15.75 15.76 3,493,658 -0.05(-0.32%)
Aug 26, 2016 16.02 16.06 15.74 15.81 4,431,984 -0.20(-1.25%)
Aug 25, 2016 16.02 16.11 15.95 16.01 3,221,043 -0.10(-0.62%)
Aug 24, 2016 16.01 16.14 15.99 16.11 4,238,213 +0.15(+0.94%)
Aug 23, 2016 16.18 16.24 15.94 15.96 4,436,748 -0.09(-0.56%)
Aug 22, 2016 16.10 16.24 15.88 16.05 5,554,131 -0.11(-0.68%)
Aug 19, 2016 16.51 16.57 16.15 16.16 8,081,148 -0.49(-2.94%)
Aug 18, 2016 16.67 16.70 16.48 16.65 5,548,128 -0.06(-0.36%)
Aug 17, 2016 16.82 16.85 16.59 16.71 5,427,463 -0.10(-0.59%)
Aug 16, 2016 16.94 17.01 16.79 16.81 3,442,174 -0.24(-1.41%)
Aug 15, 2016 16.91 17.25 16.90 17.05 4,133,278 +0.16(+0.95%)
Aug 12, 2016 17.10 17.11 16.88 16.89 2,939,220 -0.18(-1.05%)
Aug 11, 2016 17.12 17.26 16.95 17.07 4,481,055 -0.06(-0.35%)
Aug 10, 2016 17.33 17.36 17.03 17.13 4,304,235 +0.13(+0.76%)
Aug 09, 2016 17.23 17.35 17.00 17.00 3,938,441 -0.15(-0.87%)
Aug 08, 2016 17.37 17.43 17.13 17.15 2,978,883 -0.11(-0.64%)
Aug 05, 2016 17.16 17.40 17.13 17.26 6,337,699 +0.23(+1.35%)
Aug 04, 2016 17.05 17.14 16.88 17.03 3,631,796 +0.13(+0.77%)
Aug 03, 2016 16.95 17.13 16.77 16.90 6,492,649 -0.11(-0.65%)
Aug 02, 2016 18.01 18.10 16.98 17.01 8,999,970 -1.19(-6.54%)
Aug 01, 2016 18.42 18.50 18.12 18.20 5,407,223 -0.13(-0.71%)
Jul 29, 2016 18.69 18.93 18.28 18.33 7,744,908 -0.38(-2.03%)
Jul 28, 2016 18.55 18.82 18.49 18.71 4,215,314 +0.15(+0.81%)
Jul 27, 2016 18.51 18.65 18.32 18.56 5,583,300 -0.11(-0.59%)
Jul 26, 2016 17.50 18.94 16.80 18.67 18,966,824 +1.39(+8.04%)
Jul 25, 2016 17.62 17.69 17.25 17.28 5,840,113 -0.30(-1.71%)
Jul 22, 2016 17.47 17.66 17.25 17.58 6,331,127 +0.18(+1.03%)
Jul 21, 2016 17.71 17.80 17.30 17.40 8,308,148 -0.73(-4.03%)
Jul 20, 2016 18.35 18.38 18.00 18.13 5,000,257 -0.16(-0.87%)
Jul 19, 2016 18.29 18.48 18.23 18.29 3,603,543 -0.22(-1.19%)
Jul 18, 2016 18.57 18.78 18.49 18.51 3,985,021 -0.13(-0.70%)
Jul 15, 2016 18.38 18.66 18.31 18.64 5,823,369 +0.07(+0.38%)
Jul 14, 2016 18.40 18.62 18.32 18.57 6,860,035 +0.36(+1.98%)
Jul 13, 2016 18.72 18.86 18.15 18.21 12,632,594 +0.20(+1.11%)
Jul 12, 2016 17.54 18.06 17.53 18.01 8,659,526 +0.77(+4.47%)
Jul 11, 2016 17.13 17.32 17.06 17.24 5,177,216 +0.13(+0.76%)
Jul 08, 2016 16.74 17.21 16.65 17.11 5,895,749 +0.46(+2.76%)
Jul 07, 2016 16.33 16.78 16.33 16.65 4,015,421 +0.19(+1.15%)
Jul 05, 2016 16.60 16.60 16.21 16.46 4,300,616 -0.18(-1.08%)
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.