Jetblue Airways Cp (NQ: JBLU )

6.980 +0.340 (+5.12%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.38 10.65 10.23 10.42 3,271,032 +0.16(+1.56%)
May 30, 2006 10.55 10.85 10.16 10.26 3,784,890 -0.03(-0.29%)
May 26, 2006 10.17 10.43 10.12 10.29 1,791,331 +0.06(+0.59%)
May 25, 2006 10.29 10.29 10.07 10.23 3,623,429 +0.12(+1.19%)
May 24, 2006 10.41 10.49 10.01 10.11 2,732,756 -0.24(-2.32%)
May 23, 2006 10.98 10.98 10.25 10.35 3,634,032 -0.48(-4.43%)
May 22, 2006 10.54 11.00 10.50 10.83 4,073,663 +0.12(+1.12%)
May 19, 2006 10.66 10.75 10.46 10.71 3,144,431 +0.19(+1.81%)
May 18, 2006 10.07 11.20 10.03 10.52 11,044,717 +0.50(+4.99%)
May 17, 2006 9.740 10.10 9.720 10.02 5,692,252 +0.15(+1.52%)
May 16, 2006 9.950 9.950 9.740 9.870 5,101,966 -0.03(-0.30%)
May 15, 2006 9.945 10.07 9.760 9.900 5,628,323 +0.40(+4.21%)
May 12, 2006 9.820 9.820 9.480 9.500 1,741,902 -0.22(-2.26%)
May 11, 2006 9.630 9.820 9.600 9.720 2,202,628 -0.02(-0.21%)
May 10, 2006 9.805 9.900 9.570 9.740 2,129,837 -0.06(-0.61%)
May 09, 2006 9.855 9.900 9.640 9.800 2,098,037 +0.00(+0.00%)
May 08, 2006 9.940 10.08 9.730 9.800 2,651,578 -0.02(-0.20%)
May 05, 2006 9.960 10.00 9.710 9.820 3,756,413 -0.08(-0.81%)
May 04, 2006 9.770 10.12 9.690 9.900 6,212,175 +0.13(+1.33%)
May 03, 2006 9.730 9.850 9.500 9.770 5,801,228 +0.08(+0.83%)
May 02, 2006 9.870 10.01 9.640 9.690 7,412,824 -0.52(-5.09%)
May 01, 2006 10.28 10.34 9.970 10.21 4,791,335 -0.05(-0.49%)
Apr 28, 2006 10.57 10.57 10.18 10.26 4,272,800 -0.34(-3.21%)
Apr 27, 2006 10.77 11.33 10.44 10.60 7,752,929 -0.12(-1.12%)
Apr 26, 2006 10.64 10.90 10.22 10.72 12,545,542 +0.09(+0.85%)
Apr 25, 2006 9.720 10.97 9.300 10.63 26,243,792 +1.24(+13.21%)
Apr 24, 2006 8.980 9.420 8.950 9.390 8,794,077 +0.44(+4.92%)
Apr 21, 2006 9.295 9.320 8.930 8.950 8,219,171 -0.34(-3.66%)
Apr 20, 2006 9.465 9.690 9.140 9.290 5,826,925 -0.14(-1.48%)
Apr 19, 2006 9.510 9.710 9.260 9.430 7,215,301 -0.08(-0.84%)
Apr 18, 2006 9.545 9.721 9.370 9.510 6,789,007 +0.04(+0.42%)
Apr 17, 2006 10.29 10.34 9.270 9.470 9,098,950 -0.93(-8.94%)
Apr 13, 2006 10.25 10.44 10.13 10.40 2,100,556 +0.22(+2.16%)
Apr 12, 2006 10.20 10.27 9.900 10.18 5,073,219 -0.02(-0.20%)
Apr 11, 2006 10.62 10.66 10.15 10.20 4,551,593 -0.37(-3.50%)
Apr 10, 2006 10.68 10.72 10.55 10.57 2,315,695 -0.11(-1.03%)
Apr 07, 2006 10.83 10.86 10.57 10.68 1,945,224 -0.08(-0.74%)
Apr 06, 2006 10.94 10.94 10.65 10.76 2,971,725 -0.18(-1.65%)
Apr 05, 2006 10.80 10.97 10.45 10.94 4,282,941 +0.16(+1.48%)
Apr 04, 2006 10.83 10.90 10.56 10.78 3,463,222 +0.11(+1.03%)
Apr 03, 2006 10.77 10.80 10.57 10.67 2,328,943 -0.05(-0.47%)
Mar 31, 2006 10.43 10.72 10.43 10.72 3,981,517 +0.25(+2.39%)
Mar 30, 2006 10.77 10.78 10.33 10.47 2,789,446 -0.24(-2.24%)
Mar 29, 2006 10.65 10.75 10.46 10.71 2,231,296 +0.17(+1.61%)
Mar 28, 2006 10.68 10.74 10.45 10.54 2,460,030 -0.05(-0.47%)
Mar 27, 2006 10.76 10.86 10.56 10.59 1,938,207 +0.05(+0.47%)
Mar 24, 2006 10.52 10.78 10.52 10.54 3,023,536 +0.01(+0.09%)
Mar 23, 2006 10.77 11.10 10.51 10.53 4,595,900 -0.28(-2.59%)
Mar 22, 2006 10.77 10.86 10.39 10.81 4,741,600 +0.09(+0.84%)
Mar 21, 2006 10.41 10.89 10.35 10.72 6,443,588 +0.42(+4.08%)
Mar 20, 2006 10.31 10.47 10.19 10.30 3,935,946 +0.03(+0.29%)
Mar 17, 2006 10.29 10.31 10.06 10.27 3,785,278 -0.01(-0.10%)
Mar 16, 2006 10.25 10.33 10.14 10.28 3,951,748 +0.11(+1.08%)
Mar 15, 2006 10.10 10.18 10.00 10.17 3,522,467 +0.12(+1.19%)
Mar 14, 2006 9.730 10.16 9.701 10.05 8,187,967 +0.33(+3.40%)
Mar 13, 2006 10.35 10.43 9.650 9.720 9,648,154 -0.54(-5.31%)
Mar 10, 2006 10.69 10.70 10.04 10.27 13,709,813 -0.84(-7.61%)
Mar 09, 2006 11.38 11.41 10.95 11.11 4,996,567 -0.30(-2.63%)
Mar 08, 2006 11.63 11.65 11.18 11.41 7,143,217 -0.27(-2.31%)
Mar 07, 2006 11.85 11.85 11.62 11.68 3,587,451 -0.27(-2.26%)
Mar 06, 2006 11.96 11.98 11.89 11.95 2,475,736 +0.02(+0.17%)
Mar 03, 2006 12.02 12.04 11.89 11.93 2,837,340 -0.07(-0.58%)
Mar 02, 2006 12.03 12.17 11.86 12.00 4,125,282 -0.03(-0.25%)
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.