Jetblue Airways Cp (NQ: JBLU )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.290 9.305 9.080 9.130 7,272,723 -0.14(-1.51%)
Oct 30, 2007 9.170 9.380 9.170 9.270 5,030,237 +0.11(+1.20%)
Oct 29, 2007 9.200 9.260 9.050 9.160 3,078,160 -0.02(-0.22%)
Oct 26, 2007 9.290 9.360 9.080 9.180 4,450,481 -0.09(-0.97%)
Oct 25, 2007 9.540 9.550 9.130 9.270 5,727,168 -0.19(-2.01%)
Oct 24, 2007 9.450 9.650 9.280 9.460 6,844,700 +0.01(+0.11%)
Oct 23, 2007 9.460 9.770 9.320 9.450 15,035,168 +0.37(+4.07%)
Oct 22, 2007 9.050 9.320 8.970 9.080 5,159,700 +0.01(+0.11%)
Oct 19, 2007 9.230 9.280 8.990 9.070 3,995,390 -0.12(-1.31%)
Oct 18, 2007 9.220 9.350 9.170 9.190 2,967,885 -0.08(-0.86%)
Oct 17, 2007 9.230 9.270 9.130 9.270 3,097,205 +0.15(+1.64%)
Oct 16, 2007 9.050 9.250 9.030 9.120 2,971,241 -0.05(-0.55%)
Oct 15, 2007 9.110 9.200 9.110 9.170 3,187,601 -0.00(-0.00%)
Oct 12, 2007 9.120 9.250 9.100 9.170 3,733,935 -0.11(-1.18%)
Oct 11, 2007 9.360 9.360 9.160 9.280 3,496,009 +0.00(+0.00%)
Oct 10, 2007 9.240 9.340 9.220 9.280 2,517,823 +0.02(+0.22%)
Oct 09, 2007 9.230 9.382 9.220 9.260 4,149,440 -0.13(-1.38%)
Oct 08, 2007 9.350 9.508 9.320 9.390 2,541,063 +0.04(+0.43%)
Oct 05, 2007 9.350 9.440 9.230 9.350 6,291,815 +0.08(+0.86%)
Oct 04, 2007 9.810 9.980 9.090 9.270 12,032,659 -0.47(-4.83%)
Oct 03, 2007 9.620 9.900 9.590 9.740 3,788,196 +0.05(+0.52%)
Oct 02, 2007 9.440 9.870 9.420 9.690 6,589,543 +0.28(+2.98%)
Oct 01, 2007 9.230 9.460 9.200 9.410 3,627,751 +0.19(+2.06%)
Sep 28, 2007 9.200 9.280 9.130 9.220 2,486,449 +0.00(+0.00%)
Sep 27, 2007 9.170 9.290 9.120 9.220 2,750,827 +0.09(+0.99%)
Sep 26, 2007 9.100 9.290 9.050 9.130 3,814,394 +0.10(+1.11%)
Sep 25, 2007 9.220 9.230 8.970 9.030 8,609,352 -0.21(-2.27%)
Sep 24, 2007 9.450 9.600 9.130 9.240 5,694,578 -0.21(-2.22%)
Sep 21, 2007 9.610 9.630 9.420 9.450 3,164,833 -0.02(-0.21%)
Sep 20, 2007 9.560 9.630 9.450 9.470 3,418,761 -0.18(-1.87%)
Sep 19, 2007 9.620 9.780 9.550 9.650 3,887,270 +0.11(+1.15%)
Sep 18, 2007 9.600 9.656 9.310 9.540 6,151,316 -0.01(-0.10%)
Sep 17, 2007 9.650 9.710 9.510 9.550 2,883,786 -0.12(-1.24%)
Sep 14, 2007 9.700 9.830 9.650 9.670 2,876,634 -0.01(-0.10%)
Sep 13, 2007 9.740 9.780 9.650 9.680 2,618,709 +0.06(+0.62%)
Sep 12, 2007 9.840 9.900 9.590 9.620 3,042,600 -0.23(-2.34%)
Sep 11, 2007 9.640 9.880 9.550 9.850 4,002,661 +0.27(+2.82%)
Sep 10, 2007 9.870 9.870 9.470 9.580 4,588,994 -0.22(-2.24%)
Sep 07, 2007 9.540 9.940 9.500 9.800 5,181,820 +0.10(+1.03%)
Sep 06, 2007 9.620 9.740 9.350 9.700 3,919,163 +0.11(+1.15%)
Sep 05, 2007 9.650 9.720 9.550 9.590 2,489,080 -0.08(-0.83%)
Sep 04, 2007 9.630 9.730 9.540 9.670 3,547,742 +0.15(+1.58%)
Aug 31, 2007 9.660 9.670 9.320 9.520 3,384,964 -0.07(-0.73%)
Aug 30, 2007 9.250 9.700 9.250 9.590 5,324,673 +0.23(+2.46%)
Aug 29, 2007 9.260 9.440 9.250 9.360 2,099,787 +0.14(+1.52%)
Aug 28, 2007 9.320 9.350 9.180 9.220 2,496,872 -0.15(-1.60%)
Aug 27, 2007 9.450 9.480 9.300 9.370 1,429,335 -0.13(-1.37%)
Aug 24, 2007 9.460 9.500 9.320 9.500 1,724,098 +0.05(+0.53%)
Aug 23, 2007 9.650 9.650 9.370 9.450 1,990,443 -0.16(-1.66%)
Aug 22, 2007 9.750 9.750 9.490 9.610 2,794,907 +0.03(+0.31%)
Aug 21, 2007 9.390 9.750 9.283 9.580 3,144,568 +0.18(+1.91%)
Aug 20, 2007 9.500 9.560 9.270 9.400 2,207,606 -0.02(-0.21%)
Aug 17, 2007 9.450 9.530 9.110 9.420 4,307,192 +0.25(+2.73%)
Aug 16, 2007 8.860 9.170 8.530 9.170 6,012,459 +0.31(+3.50%)
Aug 15, 2007 9.350 9.350 8.700 8.860 6,046,776 -0.42(-4.53%)
Aug 14, 2007 9.450 9.540 9.230 9.280 3,342,562 -0.20(-2.11%)
Aug 13, 2007 9.660 9.690 9.200 9.480 5,724,017 -0.05(-0.52%)
Aug 10, 2007 9.960 10.00 9.520 9.530 9,402,549 -0.41(-4.12%)
Aug 09, 2007 9.550 10.37 9.510 9.940 13,003,778 +0.15(+1.53%)
Aug 08, 2007 9.200 9.980 9.170 9.790 11,083,920 +0.66(+7.23%)
Aug 07, 2007 9.050 9.300 9.000 9.130 9,567,535 -0.33(-3.49%)
Aug 06, 2007 9.480 9.540 8.980 9.460 9,035,132 +0.02(+0.21%)
Aug 03, 2007 9.480 9.970 9.420 9.440 6,215,130 -0.50(-5.03%)
Aug 02, 2007 9.740 9.960 9.710 9.940 5,577,865 +0.29(+3.01%)
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.