Jetblue Airways Cp (NQ: JBLU )

7.960 +0.220 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.93 15.19 14.66 14.79 8,499,859 -0.37(-2.44%)
Jul 29, 2021 15.45 15.51 15.14 15.16 7,155,743 -0.15(-0.98%)
Jul 28, 2021 15.15 15.51 14.92 15.31 10,484,286 +0.35(+2.34%)
Jul 27, 2021 15.59 15.60 14.79 14.96 15,028,932 -1.11(-6.91%)
Jul 26, 2021 15.53 16.09 15.52 16.07 6,261,849 +0.54(+3.48%)
Jul 23, 2021 15.72 15.87 15.47 15.53 3,895,810 -0.13(-0.83%)
Jul 22, 2021 15.68 15.91 15.31 15.66 7,960,260 -0.21(-1.32%)
Jul 21, 2021 15.52 16.05 15.50 15.87 10,693,731 +0.52(+3.39%)
Jul 20, 2021 14.53 15.49 14.37 15.35 13,553,745 +0.95(+6.60%)
Jul 19, 2021 14.10 14.63 13.93 14.40 16,555,448 -0.44(-2.96%)
Jul 16, 2021 15.69 15.70 14.78 14.84 10,321,975 -0.74(-4.75%)
Jul 15, 2021 15.60 15.90 15.32 15.58 7,022,614 -0.04(-0.26%)
Jul 14, 2021 16.07 16.29 15.54 15.62 6,678,645 -0.23(-1.42%)
Jul 13, 2021 16.27 16.36 15.81 15.85 7,840,271 -0.65(-3.97%)
Jul 12, 2021 16.26 16.58 16.09 16.50 5,257,039 +0.03(+0.18%)
Jul 09, 2021 16.29 16.65 16.17 16.47 6,181,977 +0.41(+2.55%)
Jul 08, 2021 15.83 16.40 15.72 16.06 7,454,005 -0.10(-0.62%)
Jul 07, 2021 16.41 16.64 15.99 16.16 6,592,266 -0.41(-2.47%)
Jul 06, 2021 17.13 17.26 16.51 16.57 7,895,775 -0.53(-3.10%)
Jul 02, 2021 17.16 17.16 16.88 17.10 4,929,141 -0.02(-0.12%)
Jul 01, 2021 16.92 17.36 16.91 17.12 10,402,986 +0.34(+2.03%)
Jun 30, 2021 16.72 16.97 16.70 16.78 11,339,538 +0.07(+0.42%)
Jun 29, 2021 16.92 17.03 16.63 16.71 7,728,085 -0.22(-1.30%)
Jun 28, 2021 17.18 17.18 16.62 16.93 9,722,221 -0.25(-1.46%)
Jun 25, 2021 17.38 17.45 17.12 17.18 5,395,808 -0.19(-1.09%)
Jun 24, 2021 17.36 17.46 17.15 17.37 6,071,744 +0.05(+0.29%)
Jun 23, 2021 17.53 17.58 17.23 17.32 6,279,910 -0.14(-0.80%)
Jun 22, 2021 17.65 17.65 17.22 17.46 4,651,458 -0.19(-1.08%)
Jun 21, 2021 17.42 17.69 17.25 17.65 6,515,375 +0.34(+1.96%)
Jun 18, 2021 17.20 17.56 16.98 17.31 10,474,895 -0.02(-0.12%)
Jun 17, 2021 18.00 18.16 17.30 17.33 8,464,355 -0.70(-3.88%)
Jun 16, 2021 18.06 18.21 17.86 18.03 4,638,204 -0.04(-0.22%)
Jun 15, 2021 18.30 18.39 17.96 18.07 6,421,140 -0.26(-1.42%)
Jun 14, 2021 18.62 18.77 18.28 18.33 5,638,825 -0.32(-1.72%)
Jun 11, 2021 18.57 18.71 18.52 18.65 9,869,439 +0.21(+1.14%)
Jun 10, 2021 18.99 19.05 18.39 18.44 6,776,007 -0.39(-2.07%)
Jun 09, 2021 19.30 19.38 18.80 18.83 6,835,949 -0.50(-2.59%)
Jun 08, 2021 19.10 19.40 19.06 19.33 6,230,160 +0.17(+0.89%)
Jun 07, 2021 19.16 19.36 19.05 19.16 3,964,626 +0.10(+0.52%)
Jun 04, 2021 19.24 19.28 18.84 19.06 6,755,562 +0.02(+0.11%)
Jun 03, 2021 19.74 19.74 18.99 19.04 9,595,714 -0.88(-4.42%)
Jun 02, 2021 20.44 20.45 19.86 19.92 7,396,881 -0.32(-1.58%)
Jun 01, 2021 20.27 20.59 19.98 20.24 6,467,336 +0.14(+0.70%)
May 28, 2021 20.53 20.54 20.06 20.10 5,059,351 -0.45(-2.19%)
May 27, 2021 20.54 20.61 20.25 20.55 3,857,867 +0.22(+1.08%)
May 26, 2021 20.01 20.35 19.96 20.33 4,631,318 +0.47(+2.37%)
May 25, 2021 20.40 20.89 19.85 19.86 9,510,213 -0.17(-0.85%)
May 24, 2021 19.52 20.11 19.31 20.03 4,910,427 +0.63(+3.25%)
May 21, 2021 19.65 19.80 19.38 19.40 4,186,794 -0.18(-0.92%)
May 20, 2021 19.82 19.84 19.06 19.58 6,809,589 -0.19(-0.96%)
May 19, 2021 19.59 20.01 19.40 19.77 7,010,599 -0.27(-1.35%)
May 18, 2021 20.00 20.49 19.78 20.04 6,365,712 +0.13(+0.65%)
May 17, 2021 19.51 19.95 19.29 19.91 4,899,045 +0.23(+1.17%)
May 14, 2021 19.22 19.83 19.22 19.68 5,384,501 +0.73(+3.85%)
May 13, 2021 18.68 19.05 18.48 18.95 5,739,730 +0.55(+2.99%)
May 12, 2021 18.85 19.27 18.32 18.40 5,474,285 -0.65(-3.41%)
May 11, 2021 18.70 19.14 18.46 19.05 5,474,167 -0.21(-1.12%)
May 10, 2021 19.62 19.79 19.26 19.27 4,238,192 -0.29(-1.51%)
May 07, 2021 19.22 19.71 19.14 19.56 4,694,168 +0.23(+1.19%)
May 06, 2021 19.33 19.49 19.02 19.33 5,756,036 +0.01(+0.05%)
May 05, 2021 19.00 19.63 18.87 19.32 5,299,116 +0.27(+1.42%)
May 04, 2021 19.66 19.73 18.85 19.05 8,137,448 -0.65(-3.30%)
May 03, 2021 20.36 20.40 19.63 19.70 8,184,180 -0.66(-3.24%)
Apr 30, 2021 19.80 20.43 19.79 20.36 7,107,100 +0.45(+2.26%)
Apr 29, 2021 20.25 20.34 19.81 19.91 5,226,511 -0.11(-0.55%)
Apr 28, 2021 20.01 20.26 19.92 20.02 6,582,244 -0.10(-0.50%)
Apr 27, 2021 20.00 20.47 19.84 20.12 10,778,672 -0.45(-2.19%)
Apr 26, 2021 20.59 20.86 20.40 20.57 7,280,966 +0.29(+1.43%)
Apr 23, 2021 19.98 20.44 19.72 20.28 5,500,600 +0.43(+2.17%)
Apr 22, 2021 20.11 20.45 19.77 19.85 8,549,505 -0.06(-0.30%)
Apr 21, 2021 19.09 19.95 18.77 19.91 7,701,834 +0.62(+3.21%)
Apr 20, 2021 19.96 19.96 18.97 19.29 8,923,900 -0.90(-4.46%)
Apr 19, 2021 20.17 20.33 19.89 20.19 6,117,438 -0.11(-0.54%)
Apr 16, 2021 20.75 20.92 20.28 20.30 5,637,000 -0.39(-1.88%)
Apr 15, 2021 21.11 21.11 20.50 20.69 6,762,088 -0.14(-0.67%)
Apr 14, 2021 21.36 21.60 20.78 20.83 8,877,807 +0.06(+0.29%)
Apr 13, 2021 20.30 20.81 19.62 20.77 9,559,499 +0.27(+1.32%)
Apr 12, 2021 20.86 20.90 20.40 20.50 4,900,834 -0.56(-2.66%)
Apr 09, 2021 20.95 21.06 20.65 21.06 4,964,000 -0.03(-0.14%)
Apr 08, 2021 20.89 21.11 20.33 21.09 6,560,436 +0.04(+0.19%)
Apr 07, 2021 21.32 21.51 20.95 21.05 5,804,100 -0.20(-0.94%)
Apr 06, 2021 21.41 21.96 21.22 21.25 8,661,700 +0.08(+0.38%)
Apr 05, 2021 21.18 21.71 20.92 21.17 14,703,669 +0.80(+3.93%)
Apr 01, 2021 20.32 20.69 20.29 20.37 4,946,200 +0.03(+0.15%)
Mar 31, 2021 20.55 20.58 20.13 20.34 6,771,270 -0.23(-1.12%)
Mar 30, 2021 19.64 20.69 19.64 20.57 9,449,148 +0.98(+5.00%)
Mar 29, 2021 19.82 19.85 19.17 19.59 6,605,044 -0.10(-0.51%)
Mar 26, 2021 19.77 20.03 19.29 19.69 5,635,200 +0.05(+0.25%)
Mar 25, 2021 18.36 19.72 18.31 19.64 9,251,742 +0.85(+4.52%)
Mar 24, 2021 19.59 19.75 18.76 18.79 9,447,226 -0.46(-2.39%)
Mar 23, 2021 19.42 19.87 18.92 19.25 14,794,911 +0.05(+0.26%)
Mar 22, 2021 20.11 20.21 19.14 19.20 21,242,072 -1.80(-8.57%)
Mar 19, 2021 20.70 21.18 20.34 21.00 8,677,200 +0.30(+1.45%)
Mar 18, 2021 21.04 21.56 20.49 20.70 8,371,389 -0.48(-2.27%)
Mar 17, 2021 20.63 21.26 20.63 21.18 7,038,540 +0.44(+2.12%)
Mar 16, 2021 21.56 21.60 20.52 20.74 8,897,357 -0.90(-4.16%)
Mar 15, 2021 21.25 21.73 20.71 21.64 14,671,030 +1.21(+5.90%)
Mar 12, 2021 19.51 20.60 19.46 20.43 9,517,900 +1.00(+5.17%)
Mar 11, 2021 19.94 19.94 19.30 19.43 11,937,088 -0.47(-2.36%)
Mar 10, 2021 20.13 20.67 19.80 19.90 7,189,857 -0.35(-1.73%)
Mar 09, 2021 20.40 20.51 19.74 20.25 9,632,573 -0.21(-1.03%)
Mar 08, 2021 18.91 20.52 18.90 20.46 15,674,370 +1.83(+9.82%)
Mar 05, 2021 18.87 18.99 17.00 18.63 13,585,100 -0.19(-1.01%)
Mar 04, 2021 19.01 19.32 18.10 18.82 10,539,082 -0.30(-1.57%)
Mar 03, 2021 18.64 19.37 18.52 19.12 8,830,286 +0.66(+3.58%)
Mar 02, 2021 18.53 18.64 18.24 18.46 4,903,310 -0.02(-0.11%)
Mar 01, 2021 19.06 19.25 18.39 18.48 7,700,492 +0.05(+0.27%)
Feb 26, 2021 18.27 18.75 18.02 18.43 8,001,000 -0.06(-0.32%)
Feb 25, 2021 19.20 19.26 18.15 18.49 9,839,403 -0.65(-3.40%)
Feb 24, 2021 19.37 19.88 19.14 19.14 13,929,690 -0.01(-0.05%)
Feb 23, 2021 18.76 19.44 17.98 19.15 15,470,344 +0.66(+3.57%)
Feb 22, 2021 18.09 18.80 17.66 18.49 14,034,717 +1.10(+6.33%)
Feb 19, 2021 16.95 17.52 16.94 17.39 6,999,900 +0.58(+3.45%)
Feb 18, 2021 16.75 16.84 16.42 16.81 5,174,900 -0.11(-0.65%)
Feb 17, 2021 16.54 17.06 16.47 16.92 5,675,925 +0.19(+1.14%)
Feb 16, 2021 16.74 16.83 16.40 16.73 9,609,660 +0.28(+1.70%)
Feb 12, 2021 16.41 16.64 16.35 16.45 6,349,300 -0.07(-0.42%)
Feb 11, 2021 16.54 16.65 16.08 16.52 5,771,457 -0.12(-0.72%)
Feb 10, 2021 16.40 16.74 16.30 16.64 6,507,322 +0.33(+2.02%)
Feb 09, 2021 16.38 16.38 16.01 16.31 8,059,479 -0.15(-0.91%)
Feb 08, 2021 15.89 16.75 15.89 16.46 10,066,071 +0.67(+4.21%)
Feb 05, 2021 16.12 16.15 15.54 15.79 7,024,700 -0.15(-0.97%)
Feb 04, 2021 15.09 16.20 15.02 15.95 17,346,280 +0.95(+6.33%)
Feb 03, 2021 14.49 15.06 14.34 15.00 13,111,172 +0.57(+3.95%)
Feb 02, 2021 14.64 14.64 14.25 14.43 9,008,374 +0.11(+0.77%)
Feb 01, 2021 14.42 14.49 14.05 14.32 6,491,228 -0.02(-0.14%)
Jan 29, 2021 14.72 14.75 14.24 14.34 9,805,300 -0.31(-2.12%)
Jan 28, 2021 15.15 15.70 14.58 14.65 14,873,502 -0.03(-0.20%)
Jan 27, 2021 14.53 15.10 14.52 14.68 10,637,298 -0.17(-1.14%)
Jan 26, 2021 14.69 14.97 14.66 14.85 7,326,240 +0.26(+1.78%)
Jan 25, 2021 15.10 15.18 14.57 14.59 8,919,635 -0.70(-4.58%)
Jan 22, 2021 15.07 15.30 15.02 15.29 4,820,500 +0.02(+0.13%)
Jan 21, 2021 15.42 15.52 15.11 15.27 6,894,791 -0.37(-2.37%)
Jan 20, 2021 15.19 15.75 15.05 15.64 7,406,645 +0.58(+3.85%)
Jan 19, 2021 15.17 15.38 14.89 15.06 7,834,631 +0.13(+0.87%)
Jan 15, 2021 15.35 15.64 14.93 14.93 8,461,500 -0.79(-5.03%)
Jan 14, 2021 15.24 16.03 15.14 15.72 12,492,977 +0.80(+5.36%)
Jan 13, 2021 14.76 15.05 14.48 14.92 8,673,083 +0.11(+0.74%)
Jan 12, 2021 14.64 14.96 14.43 14.81 8,958,501 +0.27(+1.86%)
Jan 11, 2021 14.38 14.69 14.30 14.54 5,650,331 -0.15(-1.02%)
Jan 08, 2021 14.75 14.93 14.50 14.69 6,749,900 +0.18(+1.24%)
Jan 07, 2021 14.68 14.85 14.49 14.51 7,050,198 -0.06(-0.41%)
Jan 06, 2021 14.38 14.97 14.26 14.57 12,184,953 +0.28(+1.96%)
Jan 05, 2021 14.02 14.50 13.97 14.29 8,207,360 +0.26(+1.85%)
Jan 04, 2021 14.65 14.66 13.94 14.03 8,507,527 -0.51(-3.51%)
Dec 31, 2020 14.54 14.54 14.54 6,293,658 -0.31(-2.09%)
Dec 30, 2020 14.65 14.92 14.59 14.85 6,293,658 +0.17(+1.16%)
Dec 29, 2020 14.97 15.07 14.65 14.68 6,322,909 -0.13(-0.88%)
Dec 28, 2020 14.60 14.97 14.57 14.81 7,889,777 +0.38(+2.63%)
Dec 24, 2020 14.60 14.60 14.24 14.43 4,380,000 -0.04(-0.28%)
Dec 23, 2020 14.04 14.59 14.00 14.47 8,563,567 +0.59(+4.25%)
Dec 22, 2020 14.40 14.40 13.86 13.88 6,052,777 -0.36(-2.53%)
Dec 21, 2020 14.01 14.28 13.88 14.24 8,546,289 -0.11(-0.77%)
Dec 18, 2020 14.29 14.48 14.22 14.35 9,831,700 +0.07(+0.49%)
Dec 17, 2020 14.67 14.73 14.23 14.28 16,541,089 -0.37(-2.53%)
Dec 16, 2020 14.53 14.72 14.26 14.65 10,115,316 -0.17(-1.15%)
Dec 15, 2020 14.75 14.89 14.23 14.82 10,685,397 +0.22(+1.51%)
Dec 14, 2020 15.19 15.20 14.52 14.60 10,429,656 -0.20(-1.35%)
Dec 11, 2020 15.28 15.37 14.55 14.80 14,761,600 -0.70(-4.52%)
Dec 10, 2020 15.01 15.60 14.95 15.50 7,065,841 +0.18(+1.17%)
Dec 09, 2020 15.71 15.83 14.98 15.32 9,121,434 -0.10(-0.65%)
Dec 08, 2020 15.25 15.61 15.17 15.42 8,129,977 +0.00(+0.00%)
Dec 07, 2020 15.70 15.91 15.28 15.42 10,102,443 -0.19(-1.22%)
Dec 04, 2020 16.17 16.35 15.48 15.61 14,873,800 -0.28(-1.76%)
Dec 03, 2020 15.26 16.24 15.20 15.89 24,579,408 +0.92(+6.15%)
Dec 02, 2020 14.28 15.12 14.24 14.97 38,082,700 -0.45(-2.92%)
Dec 01, 2020 15.46 15.77 15.20 15.42 6,891,865 +0.33(+2.19%)
Nov 30, 2020 15.65 15.66 14.81 15.09 8,902,098 -0.62(-3.95%)
Nov 27, 2020 15.90 16.14 15.66 15.71 3,731,900 -0.11(-0.70%)
Nov 25, 2020 15.82 15.90 15.28 15.82 7,362,400 -0.04(-0.25%)
Nov 24, 2020 15.60 16.15 15.53 15.86 10,144,965 +0.73(+4.82%)
Nov 23, 2020 14.75 15.15 14.55 15.13 9,240,268 +0.62(+4.27%)
Nov 20, 2020 14.66 14.72 14.35 14.51 6,246,400 -0.30(-2.03%)
Nov 19, 2020 14.62 14.83 14.46 14.81 5,892,388 +0.18(+1.23%)
Nov 18, 2020 15.13 15.48 14.63 14.63 8,208,498 -0.23(-1.55%)
Nov 17, 2020 14.44 14.91 14.24 14.86 8,296,116 +0.07(+0.47%)
Nov 16, 2020 15.24 15.24 14.38 14.79 11,916,507 +0.63(+4.45%)
Nov 13, 2020 13.61 14.20 13.57 14.16 6,652,100 +0.77(+5.75%)
Nov 12, 2020 13.64 14.08 13.32 13.39 9,059,922 -0.70(-4.97%)
Nov 11, 2020 14.77 14.88 13.95 14.09 7,932,748 -0.85(-5.69%)
Nov 10, 2020 14.74 15.25 14.62 14.94 11,253,069 -0.09(-0.60%)
Nov 09, 2020 14.90 15.97 14.44 15.03 28,327,852 +2.68(+21.70%)
Nov 06, 2020 12.47 12.56 12.12 12.35 5,185,800 -0.19(-1.52%)
Nov 05, 2020 12.02 12.61 11.98 12.54 6,120,660 +0.62(+5.20%)
Nov 04, 2020 12.03 12.29 11.68 11.92 6,909,544 -0.05(-0.42%)
Nov 03, 2020 12.15 12.33 11.90 11.97 8,911,071 -0.03(-0.25%)
Nov 02, 2020 11.97 12.10 11.72 12.00 7,030,843 +0.03(+0.25%)
Oct 30, 2020 11.47 12.08 11.47 11.97 11,779,600 +0.41(+3.55%)
Oct 29, 2020 11.05 11.60 10.96 11.56 11,090,758 +0.45(+4.05%)
Oct 28, 2020 11.45 11.73 11.11 11.11 10,949,018 -0.77(-6.48%)
Oct 27, 2020 12.52 12.68 11.76 11.88 12,401,784 -0.68(-5.41%)
Oct 26, 2020 13.15 13.20 12.40 12.56 10,746,255 -0.87(-6.48%)
Oct 23, 2020 12.97 13.54 12.86 13.43 12,898,100 +0.43(+3.31%)
Oct 22, 2020 12.08 13.11 12.03 13.00 17,276,180 +1.07(+8.97%)
Oct 21, 2020 12.31 12.34 11.91 11.93 8,893,234 -0.37(-3.01%)
Oct 20, 2020 12.49 12.58 12.27 12.30 8,787,564 +0.04(+0.33%)
Oct 19, 2020 12.37 12.69 12.17 12.26 7,985,452 +0.02(+0.16%)
Oct 16, 2020 12.32 12.48 12.21 12.24 7,028,700 -0.07(-0.57%)
Oct 15, 2020 12.13 12.32 11.91 12.31 5,874,479 +0.01(+0.08%)
Oct 14, 2020 12.20 12.47 12.20 12.30 4,808,500 +0.16(+1.32%)
Oct 13, 2020 12.15 12.27 12.01 12.14 6,565,678 -0.23(-1.86%)
Oct 12, 2020 12.70 12.74 12.34 12.37 7,096,202 -0.37(-2.90%)
Oct 09, 2020 12.72 12.86 12.51 12.74 8,699,000 -0.01(-0.08%)
Oct 08, 2020 12.62 12.93 12.32 12.75 12,335,488 +0.46(+3.74%)
Oct 07, 2020 12.31 12.48 12.06 12.29 12,742,031 +0.78(+6.78%)
Oct 06, 2020 11.94 12.14 11.49 11.51 7,657,667 -0.25(-2.13%)
Oct 05, 2020 11.90 11.97 11.68 11.76 5,290,775 -0.01(-0.08%)
Oct 02, 2020 11.00 11.87 10.95 11.77 10,686,400 +0.31(+2.71%)
Oct 01, 2020 11.51 11.61 11.32 11.46 8,015,559 +0.13(+1.15%)
Sep 30, 2020 11.55 11.87 11.32 11.33 9,239,427 -0.09(-0.79%)
Sep 29, 2020 11.92 11.92 11.28 11.42 8,006,226 -0.53(-4.44%)
Sep 28, 2020 11.93 12.27 11.69 11.95 8,513,116 +0.42(+3.64%)
Sep 25, 2020 11.24 11.55 11.12 11.53 9,348,700 +0.23(+2.04%)
Sep 24, 2020 11.34 11.61 10.93 11.30 8,085,802 -0.20(-1.74%)
Sep 23, 2020 11.87 12.19 11.48 11.50 6,612,128 -0.30(-2.54%)
Sep 22, 2020 11.56 11.97 11.52 11.80 7,098,997 +0.26(+2.25%)
Sep 21, 2020 12.23 12.23 11.40 11.54 9,566,673 -1.11(-8.77%)
Sep 18, 2020 12.80 12.88 12.53 12.65 7,142,700 -0.26(-2.01%)
Sep 17, 2020 12.84 13.23 12.67 12.91 7,161,804 -0.09(-0.69%)
Sep 16, 2020 12.69 13.28 12.46 13.00 10,801,723 +0.38(+3.01%)
Sep 15, 2020 12.70 12.92 12.57 12.62 5,820,570 -0.01(-0.08%)
Sep 14, 2020 12.50 12.65 12.34 12.63 7,728,153 +0.29(+2.35%)
Sep 11, 2020 12.29 12.47 12.15 12.34 6,670,800 +0.09(+0.73%)
Sep 10, 2020 12.41 12.64 12.19 12.25 6,634,499 +0.00(+0.00%)
Sep 09, 2020 12.47 12.47 11.95 12.25 7,889,995 -0.19(-1.53%)
Sep 08, 2020 12.00 12.89 11.92 12.44 14,848,608 +0.31(+2.56%)
Sep 04, 2020 11.90 12.38 11.66 12.13 10,052,200 +0.38(+3.23%)
Sep 03, 2020 11.75 12.53 11.50 11.75 11,621,327 +0.07(+0.60%)
Sep 02, 2020 11.46 11.74 11.27 11.68 6,800,039 +0.23(+2.01%)
Sep 01, 2020 11.34 11.85 11.18 11.45 5,767,167 -0.07(-0.61%)
Aug 31, 2020 11.85 12.00 11.51 11.52 7,581,462 -0.45(-3.76%)
Aug 28, 2020 11.80 12.04 11.59 11.97 7,616,500 +0.37(+3.19%)
Aug 27, 2020 11.40 12.05 11.39 11.60 12,252,905 +0.45(+4.04%)
Aug 26, 2020 11.36 11.37 11.13 11.15 4,900,591 -0.22(-1.93%)
Aug 25, 2020 11.66 11.76 11.11 11.37 8,536,818 -0.06(-0.52%)
Aug 24, 2020 10.77 11.47 10.65 11.43 11,225,608 +0.87(+8.24%)
Aug 21, 2020 10.76 10.93 10.52 10.56 6,182,800 -0.26(-2.40%)
Aug 20, 2020 10.81 10.92 10.57 10.82 6,038,066 -0.16(-1.46%)
Aug 19, 2020 11.08 11.50 10.93 10.98 7,151,993 -0.07(-0.63%)
Aug 18, 2020 11.11 11.19 10.91 11.05 5,120,870 -0.08(-0.72%)
Aug 17, 2020 11.58 11.59 11.07 11.13 5,227,012 -0.35(-3.05%)
Aug 14, 2020 11.24 11.55 11.16 11.48 5,876,000 +0.14(+1.23%)
Aug 13, 2020 11.39 11.77 11.30 11.34 7,686,785 -0.27(-2.33%)
Aug 12, 2020 11.95 12.00 11.25 11.61 8,407,433 -0.10(-0.85%)
Aug 11, 2020 12.34 12.34 11.63 11.71 15,000,188 +0.02(+0.17%)
Aug 10, 2020 10.85 11.69 10.85 11.69 20,158,338 +0.93(+8.64%)
Aug 07, 2020 10.69 10.81 10.57 10.76 7,311,700 -0.06(-0.55%)
Aug 06, 2020 10.83 10.95 10.55 10.82 10,866,782 +0.08(+0.74%)
Aug 05, 2020 10.48 10.89 10.34 10.74 10,720,986 +0.45(+4.37%)
Aug 04, 2020 10.15 10.57 10.11 10.29 11,629,182 +0.18(+1.78%)
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.