Jetblue Airways Cp (NQ: JBLU )

7.470 -0.220 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.39 12.47 12.12 12.31 7,308,610 +0.02(+0.16%)
Feb 27, 2007 12.58 12.65 12.07 12.29 9,768,934 -0.46(-3.61%)
Feb 26, 2007 13.00 13.00 12.63 12.75 9,714,368 -0.33(-2.52%)
Feb 23, 2007 13.14 13.20 12.93 13.08 6,714,132 -0.08(-0.61%)
Feb 22, 2007 13.30 13.35 12.99 13.16 10,674,511 -0.03(-0.23%)
Feb 21, 2007 13.30 13.56 13.10 13.19 26,330,064 +0.29(+2.25%)
Feb 20, 2007 12.57 12.99 12.51 12.90 30,940,852 -0.66(-4.87%)
Feb 16, 2007 13.82 13.84 13.50 13.56 5,226,464 -0.29(-2.09%)
Feb 15, 2007 13.67 14.02 13.50 13.85 10,592,771 +0.62(+4.69%)
Feb 14, 2007 12.98 13.23 12.82 13.23 5,202,792 +0.24(+1.85%)
Feb 13, 2007 13.15 13.21 12.89 12.99 3,399,102 -0.14(-1.07%)
Feb 12, 2007 13.08 13.25 12.95 13.13 5,240,620 +0.21(+1.63%)
Feb 09, 2007 13.32 13.40 12.82 12.92 6,476,823 -0.38(-2.86%)
Feb 08, 2007 13.42 13.58 13.19 13.30 4,520,365 -0.12(-0.89%)
Feb 07, 2007 13.63 13.68 13.29 13.42 6,377,818 -0.27(-1.97%)
Feb 06, 2007 13.45 13.78 13.33 13.69 5,139,820 +0.12(+0.88%)
Feb 05, 2007 13.75 13.75 13.36 13.57 3,035,706 -0.08(-0.59%)
Feb 02, 2007 13.75 13.94 13.56 13.65 3,846,324 -0.18(-1.30%)
Feb 01, 2007 13.88 13.88 13.61 13.83 5,195,274 +0.15(+1.10%)
Jan 31, 2007 13.81 14.00 13.48 13.68 6,044,335 -0.17(-1.23%)
Jan 30, 2007 14.11 14.49 13.55 13.85 9,172,198 -0.65(-4.48%)
Jan 29, 2007 14.42 14.78 14.29 14.50 5,222,787 +0.12(+0.83%)
Jan 26, 2007 14.83 14.83 14.24 14.38 4,691,200 -0.40(-2.71%)
Jan 25, 2007 15.01 15.10 14.66 14.78 4,292,757 -0.26(-1.73%)
Jan 24, 2007 15.15 15.44 14.88 15.04 3,739,042 -0.04(-0.27%)
Jan 23, 2007 15.20 15.43 14.98 15.08 5,496,185 -0.38(-2.46%)
Jan 22, 2007 15.71 15.89 15.24 15.46 4,756,054 -0.30(-1.90%)
Jan 19, 2007 15.43 15.80 15.31 15.76 3,342,731 +0.29(+1.87%)
Jan 18, 2007 15.66 16.10 15.36 15.47 5,564,695 -0.24(-1.53%)
Jan 17, 2007 16.39 16.50 15.64 15.71 8,033,669 -0.91(-5.48%)
Jan 16, 2007 16.63 17.02 16.48 16.62 10,557,424 +0.05(+0.30%)
Jan 12, 2007 16.00 16.63 15.87 16.57 5,658,400 +0.48(+2.98%)
Jan 11, 2007 15.97 16.22 15.75 16.09 7,412,773 +0.22(+1.39%)
Jan 10, 2007 15.36 15.94 15.33 15.87 5,419,697 +0.66(+4.34%)
Jan 09, 2007 15.55 15.70 15.16 15.21 5,695,420 +0.07(+0.46%)
Jan 08, 2007 14.89 15.45 14.83 15.14 6,401,271 +0.15(+1.00%)
Jan 05, 2007 15.29 15.32 14.93 14.99 5,095,638 -0.39(-2.54%)
Jan 04, 2007 15.19 15.53 14.92 15.38 5,690,242 +0.18(+1.18%)
Jan 03, 2007 14.34 15.24 14.33 15.20 6,242,220 +1.00(+7.04%)
Dec 29, 2006 14.40 14.63 14.16 14.20 2,465,726 -0.18(-1.25%)
Dec 28, 2006 14.58 14.75 14.25 14.38 2,006,614 -0.24(-1.64%)
Dec 27, 2006 14.34 14.66 14.28 14.62 3,163,415 +0.37(+2.60%)
Dec 26, 2006 13.97 14.26 13.88 14.25 2,134,871 +0.28(+2.00%)
Dec 22, 2006 13.96 14.20 13.86 13.97 2,095,670 +0.05(+0.36%)
Dec 21, 2006 14.35 14.50 13.82 13.92 2,946,491 -0.37(-2.59%)
Dec 20, 2006 13.75 14.29 13.61 14.29 9,108,745 +0.51(+3.70%)
Dec 19, 2006 13.71 13.87 13.53 13.78 2,549,570 -0.03(-0.22%)
Dec 18, 2006 13.85 14.06 13.68 13.81 3,527,370 +0.04(+0.29%)
Dec 15, 2006 13.87 14.10 13.77 13.77 5,060,608 -0.05(-0.36%)
Dec 14, 2006 14.15 14.16 13.72 13.82 2,951,300 -0.33(-2.33%)
Dec 13, 2006 14.11 14.35 13.74 14.15 3,449,345 +0.38(+2.76%)
Dec 12, 2006 14.14 14.14 13.49 13.77 4,252,372 -0.41(-2.89%)
Dec 11, 2006 14.20 14.56 14.10 14.18 4,425,794 +0.38(+2.75%)
Dec 08, 2006 13.73 13.84 13.58 13.80 2,633,958 -0.06(-0.43%)
Dec 07, 2006 14.04 14.18 13.85 13.86 2,965,554 -0.08(-0.57%)
Dec 06, 2006 13.66 14.02 13.66 13.94 4,707,844 +0.35(+2.58%)
Dec 05, 2006 14.00 14.05 13.49 13.59 3,509,129 -0.24(-1.74%)
Dec 04, 2006 13.42 13.84 13.41 13.83 3,207,288 +0.45(+3.36%)
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.