Jetblue Airways Cp (NQ: JBLU )

7.710 -0.290 (-3.63%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.330 4.530 4.220 4.530 5,704,552 +0.23(+5.35%)
May 28, 2009 4.460 4.510 4.220 4.300 8,044,856 -0.09(-2.05%)
May 27, 2009 4.610 4.640 4.380 4.390 10,246,058 -0.27(-5.79%)
May 26, 2009 4.560 4.680 4.550 4.660 6,509,086 +0.09(+1.97%)
May 22, 2009 4.920 4.970 4.500 4.570 7,698,128 -0.34(-6.92%)
May 21, 2009 4.935 5.000 4.815 4.910 5,021,409 -0.04(-0.81%)
May 20, 2009 5.140 5.240 4.930 4.950 4,068,068 -0.15(-2.94%)
May 19, 2009 5.210 5.260 5.040 5.100 6,102,307 -0.06(-1.16%)
May 18, 2009 5.160 5.178 4.970 5.160 4,721,714 +0.10(+1.98%)
May 15, 2009 5.290 5.390 5.050 5.060 3,734,750 -0.14(-2.69%)
May 14, 2009 5.000 5.390 4.800 5.200 8,225,535 +0.11(+2.16%)
May 13, 2009 5.270 5.300 5.010 5.090 6,885,767 -0.28(-5.21%)
May 12, 2009 5.910 6.090 5.300 5.370 9,479,753 -0.59(-9.90%)
May 11, 2009 6.080 6.100 5.800 5.960 5,083,808 -0.27(-4.33%)
May 08, 2009 5.900 6.280 5.740 6.230 8,597,910 +0.38(+6.50%)
May 07, 2009 6.100 6.190 5.800 5.850 6,663,499 -0.19(-3.15%)
May 06, 2009 6.110 6.400 5.780 6.040 9,151,614 -0.01(-0.17%)
May 05, 2009 5.520 6.310 5.430 6.050 12,292,110 +0.55(+10.00%)
May 04, 2009 5.452 5.510 5.120 5.500 6,979,071 +0.47(+9.34%)
May 01, 2009 4.910 5.070 4.910 5.030 4,724,883 +0.10(+2.03%)
Apr 30, 2009 5.280 5.320 4.900 4.930 14,798,101 -0.22(-4.27%)
Apr 29, 2009 5.100 5.320 5.010 5.150 5,771,525 +0.21(+4.25%)
Apr 28, 2009 4.800 5.390 4.780 4.940 10,071,878 -0.04(-0.80%)
Apr 27, 2009 4.910 5.160 4.480 4.980 13,230,379 -0.55(-9.95%)
Apr 24, 2009 5.740 5.750 5.410 5.530 6,864,985 -0.12(-2.12%)
Apr 23, 2009 6.030 6.060 5.500 5.650 6,359,698 +0.07(+1.25%)
Apr 22, 2009 5.590 6.010 5.530 5.580 6,972,104 +0.11(+2.01%)
Apr 21, 2009 5.010 5.560 4.800 5.470 4,884,220 +0.37(+7.25%)
Apr 20, 2009 5.210 5.280 4.920 5.100 4,541,535 -0.31(-5.73%)
Apr 17, 2009 5.380 5.490 5.170 5.410 3,856,345 +0.05(+0.93%)
Apr 16, 2009 5.180 5.410 4.730 5.360 8,786,171 +0.21(+4.08%)
Apr 15, 2009 4.560 5.250 4.360 5.150 8,664,410 +0.56(+12.20%)
Apr 14, 2009 4.960 4.990 4.420 4.590 6,386,607 -0.34(-6.90%)
Apr 13, 2009 4.600 4.970 4.600 4.930 7,276,596 +0.00(+0.00%)
Apr 09, 2009 4.550 4.960 4.540 4.930 5,578,702 +0.52(+11.79%)
Apr 08, 2009 4.250 4.430 4.130 4.410 4,347,209 +0.25(+6.01%)
Apr 07, 2009 4.200 4.320 4.060 4.160 5,427,162 -0.25(-5.67%)
Apr 06, 2009 4.220 4.630 4.210 4.410 6,306,072 +0.00(+0.00%)
Apr 03, 2009 4.360 4.440 4.140 4.410 5,478,822 +0.06(+1.38%)
Apr 02, 2009 3.740 4.380 3.700 4.350 8,797,003 +0.71(+19.51%)
Apr 01, 2009 3.510 3.690 3.440 3.640 8,732,374 -0.01(-0.27%)
Mar 31, 2009 3.880 3.920 3.410 3.650 8,814,869 -0.19(-4.95%)
Mar 30, 2009 4.070 4.070 3.500 3.840 2,775,494 -0.52(-11.93%)
Mar 26, 2009 4.140 4.450 4.100 4.360 7,054,127 +0.29(+7.13%)
Mar 25, 2009 3.940 4.170 3.840 4.070 5,634,134 +0.22(+5.71%)
Mar 24, 2009 3.780 4.030 3.750 3.850 3,718,081 -0.13(-3.27%)
Mar 23, 2009 3.680 3.980 3.500 3.980 6,452,183 +0.42(+11.80%)
Mar 20, 2009 3.820 3.840 3.510 3.560 3,625,612 -0.21(-5.57%)
Mar 19, 2009 4.280 4.320 3.760 3.770 4,623,681 -0.47(-11.08%)
Mar 18, 2009 4.050 4.340 3.970 4.240 5,787,541 +0.09(+2.17%)
Mar 17, 2009 3.960 4.160 3.700 4.150 3,715,540 +0.23(+5.87%)
Mar 16, 2009 4.370 4.490 3.880 3.920 5,707,074 -0.37(-8.62%)
Mar 13, 2009 4.170 4.490 4.120 4.290 4,348,997 +0.11(+2.63%)
Mar 12, 2009 3.950 4.250 3.660 4.180 6,760,014 +0.34(+8.85%)
Mar 11, 2009 3.800 3.940 3.630 3.840 12,760,298 +0.39(+11.30%)
Mar 10, 2009 3.160 3.520 3.160 3.450 8,769,766 +0.39(+12.75%)
Mar 09, 2009 3.060 3.220 2.980 3.060 8,370,328 +0.10(+3.38%)
Mar 06, 2009 2.870 3.020 2.870 2.960 6,863,961 +0.12(+4.23%)
Mar 05, 2009 3.290 3.290 2.810 2.840 7,074,843 -0.35(-10.97%)
Mar 04, 2009 3.070 3.280 3.060 3.190 6,677,641 -0.10(-3.04%)
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.