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 (%)
Sep 29, 2017 18.57 18.68 18.42 18.53 5,214,107 +0.02(+0.11%)
Sep 28, 2017 18.58 18.72 18.43 18.51 7,278,201 -0.04(-0.22%)
Sep 27, 2017 18.83 18.86 18.46 18.55 6,408,620 -0.15(-0.80%)
Sep 26, 2017 18.90 18.95 18.68 18.70 8,587,307 -0.17(-0.90%)
Sep 25, 2017 18.69 18.91 18.63 18.87 4,572,270 +0.25(+1.34%)
Sep 22, 2017 18.89 18.99 18.60 18.62 8,916,712 -0.28(-1.48%)
Sep 21, 2017 19.18 19.20 18.83 18.90 6,711,964 -0.35(-1.82%)
Sep 20, 2017 18.99 19.40 18.85 19.25 6,205,111 +0.21(+1.10%)
Sep 19, 2017 19.19 19.28 18.82 19.04 6,499,087 -0.12(-0.63%)
Sep 18, 2017 19.38 19.39 19.10 19.16 6,205,253 -0.22(-1.14%)
Sep 15, 2017 19.24 19.48 19.07 19.38 7,473,910 +0.01(+0.05%)
Sep 14, 2017 19.34 19.49 19.30 19.37 6,230,858 +0.02(+0.10%)
Sep 13, 2017 19.78 19.87 19.16 19.35 11,249,553 -0.43(-2.17%)
Sep 12, 2017 19.44 19.79 19.42 19.78 8,434,708 +0.40(+2.06%)
Sep 11, 2017 18.90 19.48 18.86 19.38 15,877,177 +0.68(+3.64%)
Sep 08, 2017 18.25 18.70 18.05 18.70 13,198,474 +0.45(+2.47%)
Sep 07, 2017 18.86 18.20 18.25 7,102,498 -0.60(-3.18%)
Sep 06, 2017 18.95 18.16 18.85 10,171,966 -0.31(-1.62%)
Sep 05, 2017 19.68 19.85 19.15 19.16 5,444,879 -0.66(-3.33%)
Sep 01, 2017 19.89 19.95 19.79 19.82 2,741,292 +0.01(+0.05%)
Aug 31, 2017 19.75 19.92 19.68 19.81 2,277,227 +0.09(+0.46%)
Aug 30, 2017 19.69 19.83 19.53 19.72 3,173,431 +0.01(+0.05%)
Aug 29, 2017 19.45 19.80 19.36 19.71 3,082,148 +0.12(+0.61%)
Aug 28, 2017 19.87 19.94 19.54 19.59 3,741,798 -0.26(-1.31%)
Aug 25, 2017 19.43 19.99 19.39 19.85 3,779,958 +0.51(+2.64%)
Aug 24, 2017 19.75 19.75 19.18 19.34 5,861,963 -0.30(-1.53%)
Aug 23, 2017 20.22 20.22 19.64 19.64 4,479,443 -0.66(-3.25%)
Aug 22, 2017 20.32 20.57 20.21 20.30 3,334,108 +0.10(+0.50%)
Aug 21, 2017 20.25 20.43 20.16 20.20 3,514,144 -0.08(-0.39%)
Aug 18, 2017 20.49 20.59 20.23 20.28 5,206,068 -0.21(-1.02%)
Aug 17, 2017 21.69 21.69 20.48 20.49 5,833,947 -1.32(-6.05%)
Aug 16, 2017 21.88 21.96 21.75 21.81 3,375,565 -0.01(-0.05%)
Aug 15, 2017 21.89 21.92 21.65 21.82 3,039,986 +0.15(+0.69%)
Aug 14, 2017 21.44 21.67 21.35 21.67 4,141,588 +0.35(+1.64%)
Aug 11, 2017 21.47 21.53 21.19 21.32 3,428,650 -0.14(-0.65%)
Aug 10, 2017 21.71 21.73 21.29 21.46 4,986,157 -0.39(-1.78%)
Aug 09, 2017 21.66 21.98 21.59 21.85 3,603,380 +0.04(+0.18%)
Aug 08, 2017 22.11 22.39 21.79 21.81 5,283,295 -0.33(-1.49%)
Aug 07, 2017 22.50 22.61 22.13 22.14 4,717,903 -0.29(-1.29%)
Aug 04, 2017 22.49 22.11 22.43 2,900,529 +0.30(+1.36%)
Aug 03, 2017 22.06 22.23 21.96 22.13 4,625,525 +0.00(+0.00%)
Aug 02, 2017 21.97 22.14 21.77 22.13 5,131,140 +0.15(+0.68%)
Aug 01, 2017 22.03 22.20 21.84 21.98 4,049,445 +0.05(+0.23%)
Jul 31, 2017 22.09 21.83 21.93 4,366,528 -0.13(-0.59%)
Jul 28, 2017 21.67 22.09 21.52 22.06 4,832,431 +0.35(+1.61%)
Jul 27, 2017 21.81 21.94 21.42 21.71 7,848,505 -0.36(-1.63%)
Jul 26, 2017 22.61 22.65 21.86 22.07 9,386,386 -0.70(-3.07%)
Jul 25, 2017 22.99 23.29 22.45 22.77 8,587,573 +0.01(+0.04%)
Jul 24, 2017 23.54 23.55 22.73 22.76 9,007,542 -0.69(-2.94%)
Jul 21, 2017 23.28 23.52 23.14 23.45 4,315,910 +0.12(+0.51%)
Jul 20, 2017 23.33 23.41 23.07 23.33 4,042,490 +0.00(+0.00%)
Jul 19, 2017 23.09 23.47 22.96 23.33 5,155,645 +0.07(+0.30%)
Jul 18, 2017 23.52 23.52 23.14 23.26 5,082,485 -0.26(-1.13%)
Jul 17, 2017 23.47 23.59 23.25 23.52 3,538,339 +0.09(+0.41%)
Jul 14, 2017 23.79 23.86 23.41 23.43 4,044,866 -0.32(-1.35%)
Jul 13, 2017 23.36 24.13 23.23 23.75 8,951,446 +0.46(+1.98%)
Jul 12, 2017 23.10 23.40 23.08 23.29 4,035,223 +0.36(+1.57%)
Jul 11, 2017 23.12 23.21 22.84 22.93 3,453,259 -0.18(-0.78%)
Jul 10, 2017 23.34 23.41 23.00 23.11 3,868,671 -0.25(-1.07%)
Jul 07, 2017 22.90 23.55 22.84 23.36 4,184,401 +0.48(+2.10%)
Jul 06, 2017 22.92 23.11 22.79 22.88 3,686,721 -0.16(-0.69%)
Jul 05, 2017 23.02 23.19 22.73 23.04 3,596,312 +0.02(+0.09%)
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.