Jetblue Airways Cp (NQ: JBLU )

7.796 -0.184 (-2.30%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.630 5.720 5.430 5.450 3,544,309 -0.23(-4.05%)
Feb 28, 2008 5.890 5.890 5.650 5.680 3,868,372 -0.12(-2.07%)
Feb 27, 2008 6.080 6.100 5.760 5.800 5,018,604 -0.31(-5.07%)
Feb 26, 2008 6.150 6.240 6.020 6.110 3,840,606 -0.06(-0.97%)
Feb 25, 2008 6.020 6.180 5.850 6.170 3,593,754 +0.11(+1.82%)
Feb 22, 2008 6.070 6.160 5.900 6.060 2,753,614 -0.02(-0.33%)
Feb 21, 2008 6.260 6.520 6.040 6.080 3,108,486 -0.16(-2.56%)
Feb 20, 2008 6.060 6.270 6.050 6.240 2,703,571 +0.13(+2.13%)
Feb 19, 2008 6.340 6.390 6.070 6.110 3,895,180 -0.15(-2.40%)
Feb 18, 2008 6.480 6.490 6.190 6.260 4,814,394 +0.00(+0.00%)
Feb 15, 2008 6.480 6.490 6.190 6.260 4,813,894 -0.09(-1.42%)
Feb 14, 2008 6.810 6.830 6.330 6.350 5,362,346 -0.47(-6.89%)
Feb 13, 2008 6.800 6.920 6.670 6.820 3,169,684 +0.10(+1.49%)
Feb 12, 2008 6.860 7.030 6.620 6.720 4,217,763 -0.14(-2.04%)
Feb 11, 2008 6.900 7.050 6.640 6.860 4,200,965 -0.04(-0.58%)
Feb 08, 2008 7.270 7.330 6.800 6.900 6,736,225 -0.33(-4.56%)
Feb 07, 2008 6.840 7.290 6.770 7.230 12,482,474 +0.66(+10.05%)
Feb 06, 2008 6.430 6.820 6.240 6.570 7,567,777 +0.25(+3.96%)
Feb 05, 2008 6.440 6.690 6.320 6.320 5,317,846 -0.28(-4.24%)
Feb 04, 2008 6.990 6.990 6.510 6.600 5,284,816 -0.29(-4.21%)
Feb 01, 2008 7.040 7.160 6.590 6.890 7,064,148 -0.02(-0.29%)
Jan 31, 2008 6.420 7.000 6.280 6.910 14,341,318 +0.55(+8.65%)
Jan 30, 2008 5.900 6.500 5.780 6.360 14,983,075 +0.42(+7.07%)
Jan 29, 2008 5.340 6.050 5.160 5.940 16,090,343 +1.00(+20.24%)
Jan 28, 2008 4.800 4.960 4.690 4.940 3,506,862 +0.19(+4.00%)
Jan 25, 2008 5.050 5.140 4.750 4.750 4,285,801 -0.20(-4.04%)
Jan 24, 2008 5.150 5.180 4.880 4.950 3,781,758 -0.23(-4.44%)
Jan 23, 2008 4.550 5.200 4.520 5.180 6,228,644 +0.48(+10.21%)
Jan 22, 2008 4.430 4.850 4.300 4.700 5,779,721 +0.07(+1.51%)
Jan 21, 2008 4.830 4.920 4.550 4.630 4,610,906 +0.00(+0.00%)
Jan 18, 2008 4.830 4.920 4.550 4.630 4,607,806 -0.21(-4.34%)
Jan 17, 2008 4.930 5.070 4.720 4.840 4,802,809 +0.06(+1.26%)
Jan 16, 2008 4.600 5.020 4.480 4.780 6,817,907 +0.21(+4.60%)
Jan 15, 2008 4.580 4.870 4.530 4.570 7,026,894 -0.10(-2.14%)
Jan 14, 2008 4.830 4.830 4.540 4.670 5,898,553 -0.07(-1.48%)
Jan 11, 2008 4.890 4.910 4.700 4.740 6,093,787 -0.15(-3.07%)
Jan 10, 2008 4.870 5.230 4.830 4.890 11,981,557 +0.09(+1.87%)
Jan 09, 2008 4.950 5.030 4.530 4.800 7,337,399 -0.16(-3.23%)
Jan 08, 2008 5.120 5.230 4.950 4.960 5,559,126 -0.21(-4.06%)
Jan 07, 2008 5.250 5.330 5.070 5.170 8,883,020 -0.15(-2.82%)
Jan 04, 2008 5.410 5.420 5.130 5.320 5,410,804 -0.12(-2.21%)
Jan 03, 2008 5.490 5.720 5.390 5.440 5,817,989 +0.00(+0.00%)
Jan 02, 2008 5.940 6.030 5.430 5.440 7,596,012 -0.46(-7.80%)
Jan 01, 2008 5.940 6.030 5.898 5.900 3,889,256 +0.00(+0.00%)
Dec 31, 2007 5.940 6.030 5.898 5.900 3,886,796 -0.10(-1.67%)
Dec 28, 2007 6.070 6.110 5.950 6.000 3,639,122 -0.09(-1.48%)
Dec 27, 2007 6.210 6.250 6.050 6.090 3,812,242 -0.17(-2.72%)
Dec 26, 2007 6.250 6.330 6.150 6.260 2,770,898 -0.04(-0.63%)
Dec 24, 2007 6.310 6.430 6.280 6.300 1,699,247 -0.10(-1.56%)
Dec 21, 2007 6.500 6.500 6.270 6.400 8,127,576 +0.07(+1.11%)
Dec 20, 2007 6.600 6.700 6.220 6.330 7,963,191 -0.34(-5.10%)
Dec 19, 2007 6.860 6.910 6.620 6.670 2,948,775 -0.22(-3.19%)
Dec 18, 2007 6.910 6.960 6.560 6.890 5,127,781 +0.00(+0.00%)
Dec 17, 2007 7.230 7.290 6.880 6.890 6,262,590 -0.20(-2.82%)
Dec 14, 2007 7.300 7.590 7.050 7.090 11,431,021 -0.06(-0.84%)
Dec 13, 2007 6.180 8.830 5.990 7.150 32,524,500 +0.90(+14.40%)
Dec 12, 2007 6.750 6.880 6.150 6.250 10,925,529 -0.41(-6.16%)
Dec 11, 2007 6.950 7.065 6.660 6.660 3,974,976 -0.34(-4.86%)
Dec 10, 2007 6.950 7.050 6.800 7.000 4,308,275 +0.06(+0.86%)
Dec 07, 2007 6.740 7.040 6.705 6.940 4,799,781 +0.31(+4.68%)
Dec 06, 2007 6.550 6.770 6.540 6.630 5,089,274 +0.06(+0.91%)
Dec 05, 2007 6.820 6.860 6.540 6.570 4,786,699 -0.15(-2.23%)
Dec 04, 2007 6.850 6.900 6.660 6.720 3,401,931 -0.21(-3.03%)
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.