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 (%)
Feb 28, 2003 11.49 11.73 11.44 11.72 168,000 +0.29(+2.57%)
Feb 27, 2003 11.44 11.56 11.36 11.42 199,900 -0.09(-0.81%)
Feb 26, 2003 11.48 11.61 11.36 11.52 272,700 -0.11(-0.91%)
Feb 25, 2003 11.18 11.62 10.87 11.62 894,000 +0.38(+3.36%)
Feb 24, 2003 11.86 12.03 11.12 11.24 736,900 -0.56(-4.71%)
Feb 21, 2003 11.44 11.92 11.42 11.80 386,500 +0.37(+3.27%)
Feb 20, 2003 11.31 11.54 11.23 11.43 377,000 +0.03(+0.27%)
Feb 19, 2003 11.59 11.63 11.38 11.40 269,800 -0.28(-2.36%)
Feb 18, 2003 11.73 11.76 11.42 11.67 407,400 -0.03(-0.27%)
Feb 14, 2003 11.76 11.84 11.38 11.70 385,400 +0.12(+1.04%)
Feb 13, 2003 11.76 11.76 11.21 11.58 694,500 -0.22(-1.89%)
Feb 12, 2003 11.71 11.85 11.56 11.81 342,800 -0.06(-0.52%)
Feb 11, 2003 11.70 12.04 11.62 11.87 358,700 +0.32(+2.73%)
Feb 10, 2003 11.60 11.71 11.34 11.55 410,300 +0.02(+0.15%)
Feb 07, 2003 11.94 12.06 11.47 11.53 549,100 -0.36(-3.06%)
Feb 06, 2003 11.89 12.11 11.72 11.90 535,000 -0.07(-0.55%)
Feb 05, 2003 11.99 12.18 11.91 11.96 536,900 +0.04(+0.29%)
Feb 04, 2003 12.13 12.13 11.72 11.93 1,119,000 -0.38(-3.10%)
Feb 03, 2003 12.53 12.58 12.25 12.31 481,200 -0.27(-2.12%)
Jan 31, 2003 12.80 12.80 12.42 12.58 505,100 -0.28(-2.14%)
Jan 30, 2003 12.56 13.16 12.69 12.85 1,188,965 +0.30(+2.37%)
Jan 29, 2003 12.69 12.73 12.37 12.56 663,000 -0.34(-2.62%)
Jan 28, 2003 12.40 12.92 12.28 12.89 714,500 +0.54(+4.35%)
Jan 27, 2003 12.59 12.63 12.04 12.36 611,100 -0.30(-2.39%)
Jan 24, 2003 13.05 13.06 12.60 12.66 444,300 -0.34(-2.63%)
Jan 23, 2003 12.78 13.11 12.68 13.00 1,316,600 +0.80(+6.52%)
Jan 22, 2003 12.98 12.98 12.18 12.20 917,700 -0.77(-5.96%)
Jan 21, 2003 13.02 13.13 12.73 12.98 419,900 -0.04(-0.31%)
Jan 17, 2003 13.09 13.29 12.99 13.02 636,900 -0.12(-0.91%)
Jan 16, 2003 13.00 13.32 12.93 13.14 659,200 +0.09(+0.68%)
Jan 15, 2003 12.83 13.05 12.81 13.05 374,000 +0.18(+1.42%)
Jan 14, 2003 12.68 12.87 12.63 12.87 286,100 +0.14(+1.12%)
Jan 13, 2003 12.42 12.78 12.40 12.72 823,600 +0.47(+3.85%)
Jan 10, 2003 12.35 12.37 12.20 12.25 329,100 -0.04(-0.36%)
Jan 09, 2003 12.89 12.98 12.28 12.30 869,300 -0.56(-4.36%)
Jan 08, 2003 12.87 12.98 12.57 12.86 509,400 -0.03(-0.24%)
Jan 07, 2003 12.71 13.01 12.64 12.89 910,800 +0.20(+1.57%)
Jan 06, 2003 12.34 12.70 12.34 12.69 773,000 +0.31(+2.48%)
Jan 03, 2003 12.22 12.41 12.13 12.38 272,300 +0.20(+1.68%)
Jan 02, 2003 11.96 12.22 11.96 12.18 367,400 +0.18(+1.48%)
Dec 31, 2002 11.59 12.11 11.57 12.00 562,300 -5.96(-33.18%)
Dec 27, 2002 18.03 18.27 17.89 17.96 298,900 -0.05(-0.26%)
Dec 26, 2002 18.00 18.07 17.89 18.01 291,600 +0.01(+0.04%)
Dec 24, 2002 17.78 18.13 17.78 18.00 406,100 +0.21(+1.16%)
Dec 23, 2002 17.05 17.83 17.00 17.79 511,500 +0.42(+2.42%)
Dec 20, 2002 17.05 17.40 17.00 17.37 535,500 +0.29(+1.72%)
Dec 19, 2002 16.92 17.39 16.89 17.08 542,500 +0.09(+0.51%)
Dec 18, 2002 18.52 18.52 16.71 16.99 2,424,800 -1.61(-8.64%)
Dec 17, 2002 18.07 18.62 18.07 18.60 691,700 +0.42(+2.31%)
Dec 16, 2002 17.77 18.20 17.70 18.18 1,057,400 +0.51(+2.91%)
Dec 13, 2002 17.63 17.80 17.36 17.67 936,200 -8.24(-31.81%)
Dec 11, 2002 25.80 26.01 25.63 25.91 521,200 +0.17(+0.67%)
Dec 10, 2002 25.28 25.79 25.17 25.73 522,600 +0.62(+2.47%)
Dec 09, 2002 26.08 26.15 24.93 25.11 454,800 -0.82(-3.16%)
Dec 06, 2002 25.27 26.40 25.00 25.93 605,700 +0.32(+1.25%)
Dec 05, 2002 25.00 26.07 24.83 25.61 1,092,900 +0.78(+3.14%)
Dec 04, 2002 23.67 25.03 23.67 24.83 957,400 +1.15(+4.84%)
Dec 03, 2002 24.33 24.40 23.34 23.69 333,100 -0.71(-2.92%)
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.