Jetblue Airways Cp (NQ: JBLU )

8.380 -0.320 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.170 6.180 6.050 6.050 3,327,282 -0.13(-2.10%)
Feb 27, 2013 5.980 6.208 5.970 6.180 3,384,990 +0.20(+3.34%)
Feb 26, 2013 5.980 6.020 5.920 5.980 2,168,648 +0.03(+0.50%)
Feb 25, 2013 6.090 6.150 5.950 5.950 3,352,474 -0.13(-2.14%)
Feb 22, 2013 5.990 6.100 5.900 6.080 2,818,354 +0.12(+2.01%)
Feb 21, 2013 6.040 6.060 5.920 5.960 3,283,908 -0.06(-1.00%)
Feb 20, 2013 6.110 6.130 6.020 6.020 3,596,922 -0.10(-1.63%)
Feb 19, 2013 6.050 6.150 6.050 6.120 2,805,658 +0.09(+1.49%)
Feb 15, 2013 5.970 6.090 5.930 6.030 2,620,783 +0.12(+2.12%)
Feb 14, 2013 5.950 5.980 5.840 5.905 3,202,656 -0.08(-1.25%)
Feb 13, 2013 5.910 5.990 5.880 5.980 2,524,658 +0.08(+1.36%)
Feb 12, 2013 5.880 5.930 5.840 5.900 3,418,437 +0.02(+0.34%)
Feb 11, 2013 5.900 5.950 5.860 5.880 2,120,781 -0.04(-0.68%)
Feb 08, 2013 5.910 5.950 5.860 5.920 1,964,669 +0.03(+0.51%)
Feb 07, 2013 5.890 5.950 5.820 5.890 3,348,120 +0.01(+0.17%)
Feb 06, 2013 5.740 5.970 5.730 5.880 4,603,105 +0.14(+2.44%)
Feb 04, 2013 5.810 5.860 5.700 5.740 3,544,835 -0.06(-1.03%)
Feb 01, 2013 5.800 5.900 5.750 5.800 3,261,008 -0.01(-0.17%)
Jan 31, 2013 5.790 5.860 5.730 5.810 3,984,910 +0.01(+0.17%)
Jan 30, 2013 5.910 5.970 5.730 5.800 6,324,805 -0.27(-4.37%)
Jan 29, 2013 5.950 6.120 5.892 6.065 9,283,687 -0.17(-2.65%)
Jan 28, 2013 6.360 6.390 6.220 6.230 4,131,095 -0.12(-1.89%)
Jan 25, 2013 6.330 6.420 6.250 6.350 5,548,222 +0.06(+0.95%)
Jan 24, 2013 6.260 6.385 6.210 6.290 5,985,309 +0.01(+0.24%)
Jan 23, 2013 6.350 6.370 6.240 6.275 3,780,308 -0.05(-0.87%)
Jan 22, 2013 6.110 6.340 6.090 6.330 7,027,404 +0.21(+3.43%)
Jan 18, 2013 6.160 6.170 6.040 6.120 3,435,598 -0.07(-1.13%)
Jan 17, 2013 6.200 6.210 6.070 6.190 6,382,112 +0.01(+0.16%)
Jan 16, 2013 5.950 6.260 5.920 6.180 10,254,034 +0.23(+3.87%)
Jan 15, 2013 5.880 5.960 5.830 5.950 3,174,429 +0.05(+0.85%)
Jan 14, 2013 5.890 5.970 5.830 5.900 2,031,918 +0.03(+0.51%)
Jan 11, 2013 5.870 5.910 5.800 5.870 2,069,696 +0.06(+1.03%)
Jan 10, 2013 5.910 5.970 5.775 5.810 3,970,018 -0.06(-1.02%)
Jan 09, 2013 5.950 6.030 5.830 5.870 3,519,735 -0.07(-1.18%)
Jan 08, 2013 5.810 5.950 5.780 5.940 5,606,768 -0.03(-0.50%)
Jan 07, 2013 5.950 6.020 5.920 5.970 3,047,236 +0.02(+0.34%)
Jan 04, 2013 5.970 5.990 5.880 5.950 2,989,293 +0.00(+0.00%)
Jan 03, 2013 5.910 5.970 5.800 5.950 3,663,989 +0.05(+0.85%)
Jan 02, 2013 5.850 5.950 5.700 5.900 5,014,457 +0.20(+3.51%)
Dec 31, 2012 5.570 5.730 5.550 5.700 2,851,622 +0.12(+2.15%)
Dec 28, 2012 5.620 5.690 5.560 5.580 2,651,333 -0.10(-1.76%)
Dec 27, 2012 5.720 5.800 5.620 5.680 2,982,666 -0.05(-0.87%)
Dec 26, 2012 5.750 5.840 5.710 5.730 1,919,655 -0.02(-0.35%)
Dec 24, 2012 5.800 5.850 5.740 5.750 1,016,830 -0.05(-0.86%)
Dec 21, 2012 5.870 5.880 5.750 5.800 4,647,813 -0.14(-2.36%)
Dec 20, 2012 5.880 5.985 5.810 5.940 6,243,595 +0.07(+1.19%)
Dec 19, 2012 5.880 5.940 5.800 5.870 4,462,904 +0.04(+0.69%)
Dec 18, 2012 5.750 5.850 5.700 5.830 4,327,536 +0.12(+2.10%)
Dec 17, 2012 5.610 5.790 5.600 5.710 5,513,064 +0.18(+3.25%)
Dec 14, 2012 5.530 5.650 5.500 5.530 2,810,775 -0.05(-0.90%)
Dec 13, 2012 5.450 5.650 5.450 5.580 3,964,153 +0.15(+2.76%)
Dec 12, 2012 5.430 5.510 5.330 5.430 6,450,456 +0.00(+0.00%)
Dec 11, 2012 5.310 5.450 5.290 5.430 4,430,858 +0.16(+3.04%)
Dec 10, 2012 5.230 5.320 5.210 5.270 2,056,310 +0.03(+0.57%)
Dec 07, 2012 5.240 5.320 5.200 5.240 2,479,102 +0.01(+0.19%)
Dec 06, 2012 5.200 5.290 5.170 5.230 1,856,713 +0.01(+0.19%)
Dec 05, 2012 5.190 5.290 5.120 5.220 2,632,353 +0.05(+0.97%)
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.