Jetblue Airways Cp (NQ: JBLU )

8.000 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.24 14.94 14.20 14.63 13,052,247 +1.03(+7.57%)
Nov 26, 2014 13.66 13.60 13.60 13.60 7,040,000 -0.04(-0.33%)
Nov 25, 2014 13.51 13.74 13.46 13.64 7,540,943 +0.21(+1.53%)
Nov 24, 2014 13.43 13.52 13.36 13.44 8,212,098 +0.19(+1.43%)
Nov 21, 2014 13.67 13.69 13.02 13.25 11,372,249 -0.19(-1.41%)
Nov 20, 2014 13.45 13.55 12.91 13.44 12,142,876 +0.20(+1.47%)
Nov 19, 2014 12.60 13.48 12.60 13.24 16,585,757 +0.52(+4.13%)
Nov 18, 2014 12.40 12.92 12.40 12.72 7,737,491 +0.35(+2.79%)
Nov 17, 2014 12.55 12.75 12.35 12.38 6,976,611 -0.22(-1.79%)
Nov 14, 2014 12.64 12.75 12.46 12.60 4,796,338 +0.01(+0.08%)
Nov 13, 2014 12.58 12.79 12.42 12.59 7,145,680 +0.06(+0.48%)
Nov 12, 2014 12.60 12.61 12.23 12.53 10,809,357 -0.42(-3.24%)
Nov 11, 2014 13.08 13.23 12.93 12.95 8,828,790 -0.14(-1.07%)
Nov 10, 2014 12.60 13.11 12.40 13.09 6,903,290 +0.53(+4.22%)
Nov 07, 2014 12.81 12.84 12.48 12.56 8,050,681 -0.25(-1.95%)
Nov 06, 2014 12.29 12.85 12.22 12.81 12,167,511 +0.69(+5.65%)
Nov 05, 2014 12.26 12.30 11.95 12.12 9,346,578 -0.02(-0.12%)
Nov 04, 2014 11.82 12.24 11.82 12.14 9,612,282 +0.40(+3.41%)
Nov 03, 2014 11.50 11.81 11.46 11.74 6,949,713 +0.20(+1.73%)
Oct 31, 2014 11.44 11.56 11.20 11.54 10,069,412 +0.36(+3.22%)
Oct 30, 2014 11.48 11.60 11.11 11.18 9,076,302 -0.36(-3.12%)
Oct 29, 2014 11.36 11.59 11.15 11.54 7,247,436 +0.16(+1.41%)
Oct 28, 2014 11.17 11.40 11.06 11.38 6,688,813 +0.30(+2.71%)
Oct 27, 2014 10.98 10.96 10.96 11.08 7,304,887 +0.12(+1.09%)
Oct 24, 2014 10.88 11.04 10.77 10.96 7,234,880 +0.10(+0.92%)
Oct 23, 2014 11.46 11.64 10.69 10.86 16,637,295 -0.32(-2.86%)
Oct 22, 2014 11.66 11.70 11.17 11.18 8,528,444 -0.38(-3.29%)
Oct 21, 2014 11.37 11.73 11.37 11.56 7,521,241 +0.33(+2.94%)
Oct 20, 2014 10.95 11.16 10.95 11.23 6,482,363 +0.37(+3.41%)
Oct 17, 2014 11.40 11.42 10.77 10.86 8,262,250 -0.36(-3.21%)
Oct 16, 2014 10.00 11.28 9.950 11.22 15,426,215 +0.93(+8.98%)
Oct 15, 2014 9.820 10.39 9.770 10.29 13,605,252 +0.06(+0.64%)
Oct 14, 2014 9.650 10.40 9.590 10.23 13,724,418 +0.82(+8.71%)
Oct 13, 2014 10.19 10.24 9.380 9.410 13,963,723 -0.65(-6.46%)
Oct 10, 2014 10.60 10.84 10.04 10.06 13,442,010 -0.62(-5.81%)
Oct 09, 2014 10.85 10.97 10.67 10.68 10,438,132 -0.14(-1.29%)
Oct 08, 2014 10.70 10.82 10.50 10.82 8,067,352 +0.17(+1.60%)
Oct 07, 2014 10.82 10.92 10.51 10.65 6,962,644 -0.20(-1.84%)
Oct 06, 2014 11.17 11.30 10.80 10.85 7,674,713 -0.28(-2.47%)
Oct 03, 2014 10.95 11.28 10.92 11.12 10,347,043 +0.54(+5.10%)
Oct 02, 2014 10.40 10.69 10.25 10.59 9,715,343 +0.34(+3.32%)
Oct 01, 2014 10.37 10.45 10.15 10.24 11,116,962 -0.38(-3.53%)
Sep 30, 2014 10.38 10.76 10.21 10.62 13,086,795 +0.09(+0.85%)
Sep 29, 2014 10.61 10.72 10.46 10.53 5,734,730 -0.05(-0.47%)
Sep 26, 2014 10.42 10.61 10.38 10.58 4,434,121 +0.18(+1.73%)
Sep 25, 2014 10.62 10.62 10.38 10.40 6,210,078 -0.24(-2.30%)
Sep 24, 2014 10.78 10.82 10.61 10.64 6,791,049 -0.12(-1.11%)
Sep 23, 2014 10.79 11.03 10.70 10.77 6,847,977 -0.13(-1.24%)
Sep 22, 2014 11.31 11.36 10.90 10.90 6,883,896 -0.46(-4.05%)
Sep 19, 2014 11.77 11.81 11.30 11.36 15,748,158 +0.03(+0.26%)
Sep 18, 2014 11.26 11.38 11.20 11.33 4,997,540 +0.13(+1.16%)
Sep 17, 2014 11.39 11.56 11.12 11.20 6,012,844 -0.21(-1.88%)
Sep 16, 2014 11.21 11.47 10.97 11.41 7,986,815 +0.15(+1.38%)
Sep 15, 2014 11.93 12.02 11.18 11.26 14,625,814 -0.93(-7.63%)
Sep 12, 2014 12.17 12.38 12.17 12.19 4,319,762 -0.05(-0.41%)
Sep 11, 2014 12.29 12.42 12.05 12.24 7,636,442 -0.05(-0.41%)
Sep 10, 2014 12.08 12.31 12.00 12.29 4,950,636 +0.25(+2.08%)
Sep 09, 2014 12.30 12.49 12.01 12.04 9,118,212 -0.43(-3.45%)
Sep 08, 2014 12.52 12.68 12.45 12.47 5,407,493 -0.07(-0.56%)
Sep 05, 2014 12.49 12.68 12.38 12.54 3,835,814 +0.01(+0.12%)
Sep 04, 2014 12.42 12.76 12.38 12.53 6,207,229 +0.17(+1.33%)
Sep 03, 2014 12.40 12.46 12.21 12.36 6,473,085 -0.28(-2.22%)
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.