Jetblue Airways Cp (NQ: JBLU )

14.70 USD +0.05 (+0.38%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.97 25.30 24.83 24.84 4,995,181 -0.09(-0.36%)
Oct 29, 2015 24.55 24.99 24.45 24.93 5,983,136 +0.29(+1.18%)
Oct 28, 2015 24.76 24.92 24.26 24.64 8,064,577 -0.72(-2.84%)
Oct 27, 2015 25.72 25.72 23.79 25.36 20,298,395 -0.85(-3.24%)
Oct 26, 2015 25.28 26.27 25.03 26.21 9,626,811 +1.24(+4.97%)
Oct 23, 2015 24.94 25.27 24.78 24.97 7,488,009 +0.35(+1.42%)
Oct 22, 2015 24.61 24.77 24.12 24.62 6,333,170 +0.36(+1.48%)
Oct 21, 2015 24.51 24.89 23.99 24.26 5,797,002 -0.31(-1.26%)
Oct 20, 2015 24.75 24.98 24.46 24.57 5,256,991 -0.11(-0.45%)
Oct 19, 2015 24.23 24.98 24.15 24.68 5,469,402 +0.58(+2.41%)
Oct 16, 2015 24.30 24.38 23.63 24.10 6,122,504 -0.28(-1.15%)
Oct 15, 2015 24.29 24.60 23.80 24.38 8,463,751 +0.06(+0.25%)
Oct 14, 2015 24.94 25.17 24.08 24.32 11,472,825 -0.43(-1.74%)
Oct 13, 2015 25.64 25.75 24.61 24.75 17,651,885 -2.11(-7.86%)
Oct 12, 2015 26.22 27.09 26.22 26.86 6,191,682 +0.76(+2.91%)
Oct 09, 2015 25.22 26.78 25.22 26.10 9,070,816 +0.84(+3.33%)
Oct 08, 2015 25.64 25.75 25.15 25.26 7,038,061 -0.37(-1.44%)
Oct 07, 2015 25.52 25.76 24.85 25.63 8,391,026 +0.13(+0.51%)
Oct 06, 2015 26.48 26.63 25.23 25.50 6,723,492 -0.99(-3.74%)
Oct 05, 2015 26.49 26.76 26.05 26.49 6,175,147 +0.27(+1.03%)
Oct 02, 2015 25.82 26.23 25.12 26.22 6,563,927 -0.01(-0.04%)
Oct 01, 2015 25.65 26.33 25.26 26.23 5,619,112 +0.46(+1.79%)
Sep 30, 2015 25.45 25.98 25.13 25.77 7,278,231 +0.58(+2.30%)
Sep 29, 2015 25.29 25.57 24.86 25.19 6,949,321 -0.29(-1.14%)
Sep 28, 2015 26.02 26.36 25.09 25.48 9,260,489 -1.18(-4.43%)
Sep 25, 2015 26.73 26.98 26.31 26.66 6,553,453 +0.27(+1.02%)
Sep 24, 2015 26.37 26.53 26.01 26.39 6,001,615 -0.23(-0.86%)
Sep 23, 2015 26.53 26.67 26.08 26.62 6,144,853 +0.28(+1.06%)
Sep 22, 2015 26.40 26.67 26.04 26.34 7,089,671 -0.50(-1.86%)
Sep 21, 2015 27.00 27.16 26.52 26.84 6,862,597 -0.07(-0.26%)
Sep 18, 2015 26.81 27.18 26.66 26.91 17,380,419 -0.11(-0.41%)
Sep 17, 2015 26.72 27.36 26.70 27.02 8,377,051 +0.37(+1.39%)
Sep 16, 2015 26.37 26.83 26.18 26.65 7,465,159 +0.28(+1.06%)
Sep 15, 2015 26.50 26.55 26.15 26.37 8,432,848 +0.04(+0.15%)
Sep 14, 2015 25.55 26.39 25.50 26.33 8,390,725 +0.65(+2.53%)
Sep 11, 2015 25.40 25.89 25.34 25.68 8,240,743 +0.30(+1.18%)
Sep 10, 2015 24.93 25.54 24.90 25.38 7,819,257 +0.50(+2.01%)
Sep 09, 2015 25.50 25.57 24.67 24.88 9,515,236 +0.01(+0.04%)
Sep 08, 2015 24.07 25.01 24.07 24.87 11,567,833 +1.15(+4.85%)
Sep 04, 2015 23.48 23.72 23.72 23.72 6,523,100 +0.30(+1.28%)
Sep 03, 2015 23.84 23.84 23.34 23.42 6,842,931 -0.11(-0.47%)
Sep 02, 2015 22.60 23.55 22.33 23.53 9,551,707 +1.42(+6.42%)
Sep 01, 2015 21.75 22.39 21.59 22.11 6,294,540 -0.21(-0.94%)
Aug 31, 2015 22.26 22.75 22.18 22.32 5,514,153 +0.02(+0.11%)
Aug 28, 2015 22.40 22.53 22.15 22.30 4,885,459 -0.08(-0.38%)
Aug 27, 2015 22.54 22.73 21.84 22.38 9,332,931 +0.17(+0.77%)
Aug 26, 2015 22.21 22.25 21.30 22.21 8,140,178 +0.73(+3.40%)
Aug 25, 2015 22.69 22.74 21.40 21.48 8,600,316 +0.26(+1.23%)
Aug 24, 2015 18.33 21.95 16.26 21.22 13,358,151 -0.45(-2.08%)
Aug 21, 2015 22.57 22.92 21.59 21.67 12,517,803 -1.30(-5.66%)
Aug 20, 2015 23.80 23.85 22.89 22.97 6,761,064 -0.97(-4.05%)
Aug 19, 2015 23.94 24.29 23.84 23.94 6,602,122 -0.10(-0.42%)
Aug 18, 2015 24.38 24.64 23.93 24.04 7,736,249 -0.36(-1.48%)
Aug 17, 2015 23.95 24.44 23.82 24.40 6,132,412 +0.40(+1.67%)
Aug 14, 2015 23.82 24.22 23.67 24.00 5,662,557 +0.18(+0.76%)
Aug 13, 2015 23.45 23.95 23.12 23.82 7,382,334 +0.67(+2.89%)
Aug 12, 2015 23.42 23.43 22.34 23.15 8,195,397 -0.44(-1.87%)
Aug 11, 2015 23.23 23.95 23.21 23.59 6,331,385 +0.32(+1.38%)
Aug 10, 2015 23.58 23.75 23.21 23.27 4,996,966 -0.03(-0.13%)
Aug 07, 2015 23.25 23.42 23.03 23.30 3,962,209 +0.03(+0.13%)
Aug 06, 2015 23.84 23.98 23.01 23.27 7,464,734 -0.41(-1.73%)
Aug 05, 2015 23.89 24.05 23.68 23.68 6,062,685 -0.17(-0.71%)
Aug 04, 2015 23.90 23.98 23.54 23.85 8,611,129 +0.26(+1.10%)
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.