Jetblue Airways Cp (NQ: JBLU )

7.945 -0.065 (-0.81%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.580 3.840 3.570 3.730 4,310,712 +0.09(+2.47%)
Jun 27, 2008 3.730 3.730 3.520 3.640 5,325,185 -0.06(-1.62%)
Jun 26, 2008 3.630 3.790 3.560 3.700 4,640,770 -0.08(-2.12%)
Jun 25, 2008 3.780 4.000 3.750 3.780 5,742,916 +0.06(+1.61%)
Jun 24, 2008 3.690 3.840 3.580 3.720 5,380,425 +0.03(+0.81%)
Jun 23, 2008 3.980 4.000 3.650 3.690 6,979,571 -0.26(-6.58%)
Jun 20, 2008 4.030 4.050 3.830 3.950 7,869,432 -0.35(-8.14%)
Jun 19, 2008 3.905 4.300 3.900 4.300 6,297,832 +0.35(+8.86%)
Jun 18, 2008 4.020 4.090 3.810 3.950 7,342,773 -0.14(-3.42%)
Jun 17, 2008 4.000 4.150 3.950 4.090 5,628,710 +0.20(+5.14%)
Jun 16, 2008 3.860 3.930 3.730 3.890 6,500,291 +0.01(+0.26%)
Jun 13, 2008 3.860 3.980 3.805 3.880 3,568,073 +0.08(+2.11%)
Jun 12, 2008 3.780 3.970 3.710 3.800 7,538,340 +0.13(+3.54%)
Jun 11, 2008 3.890 3.910 3.670 3.670 4,316,589 -0.22(-5.66%)
Jun 10, 2008 3.850 4.000 3.810 3.890 7,281,019 -0.08(-2.02%)
Jun 09, 2008 4.140 4.150 3.930 3.970 4,561,374 -0.07(-1.73%)
Jun 06, 2008 4.050 4.190 3.960 4.040 7,795,905 -0.28(-6.48%)
Jun 05, 2008 4.160 4.370 4.160 4.320 10,144,913 +0.16(+3.85%)
Jun 04, 2008 4.010 4.240 3.990 4.160 11,409,126 +0.14(+3.48%)
Jun 03, 2008 3.940 4.050 3.900 4.020 9,292,596 +0.15(+3.88%)
Jun 02, 2008 3.980 4.020 3.780 3.870 9,060,286 -0.10(-2.52%)
May 30, 2008 3.960 4.110 3.900 3.970 33,621,072 -0.18(-4.34%)
May 29, 2008 4.140 4.170 3.960 4.150 11,550,702 +0.04(+0.97%)
May 28, 2008 4.270 4.350 4.080 4.110 8,878,289 -0.30(-6.80%)
May 27, 2008 4.350 4.429 4.260 4.410 4,919,481 +0.21(+5.00%)
May 26, 2008 4.430 4.430 4.200 4.200 5,088,785 +0.00(+0.00%)
May 23, 2008 4.430 4.430 4.200 4.200 5,086,785 -0.25(-5.62%)
May 22, 2008 4.540 4.580 4.400 4.450 5,383,206 +0.09(+2.06%)
May 21, 2008 4.730 4.760 4.310 4.360 9,430,068 -0.36(-7.63%)
May 20, 2008 4.850 4.910 4.640 4.720 4,996,448 -0.15(-3.08%)
May 19, 2008 5.040 5.100 4.850 4.870 5,983,430 -0.01(-0.20%)
May 16, 2008 4.930 5.050 4.780 4.880 5,404,271 +0.00(+0.00%)
May 15, 2008 4.780 4.995 4.710 4.880 4,101,687 +0.06(+1.24%)
May 14, 2008 4.770 4.860 4.750 4.820 1,971,858 +0.08(+1.69%)
May 13, 2008 4.820 4.970 4.720 4.740 5,993,718 -0.08(-1.66%)
May 12, 2008 4.610 4.850 4.610 4.820 4,722,238 +0.24(+5.24%)
May 09, 2008 4.510 4.680 4.500 4.580 2,657,130 +0.00(+0.00%)
May 08, 2008 4.620 4.680 4.520 4.580 3,477,065 -0.05(-1.08%)
May 07, 2008 4.740 4.850 4.600 4.630 3,707,526 -0.12(-2.53%)
May 06, 2008 4.800 4.810 4.560 4.750 4,456,006 -0.04(-0.84%)
May 05, 2008 4.940 4.940 4.760 4.790 3,322,913 -0.12(-2.44%)
May 02, 2008 5.060 5.060 4.810 4.910 4,038,223 -0.15(-2.96%)
May 01, 2008 5.030 5.120 4.980 5.060 9,416,765 +0.02(+0.40%)
Apr 30, 2008 5.140 5.180 5.000 5.040 8,195,545 -0.06(-1.18%)
Apr 29, 2008 5.050 5.210 5.010 5.100 5,819,607 +0.13(+2.62%)
Apr 28, 2008 4.960 5.090 4.910 4.970 5,839,387 -0.04(-0.80%)
Apr 25, 2008 5.020 5.100 4.770 5.010 5,367,126 +0.09(+1.83%)
Apr 24, 2008 4.750 5.020 4.650 4.920 6,567,706 +0.27(+5.81%)
Apr 23, 2008 4.860 4.860 4.630 4.650 5,390,467 +0.00(+0.00%)
Apr 22, 2008 5.100 5.110 4.500 4.650 12,757,036 -0.28(-5.68%)
Apr 21, 2008 4.970 5.050 4.820 4.930 6,515,246 -0.07(-1.40%)
Apr 18, 2008 5.070 5.090 4.942 5.000 3,558,388 +0.09(+1.83%)
Apr 17, 2008 4.920 4.980 4.770 4.910 4,213,474 -0.03(-0.61%)
Apr 16, 2008 5.030 5.100 4.860 4.940 7,179,202 -0.04(-0.80%)
Apr 15, 2008 5.290 5.370 4.950 4.980 4,520,982 -0.20(-3.86%)
Apr 14, 2008 5.300 5.481 5.140 5.180 4,953,948 -0.14(-2.63%)
Apr 11, 2008 5.320 5.500 5.280 5.320 6,973,509 -0.03(-0.56%)
Apr 10, 2008 5.220 5.440 5.220 5.350 4,007,585 +0.10(+1.90%)
Apr 09, 2008 5.620 5.700 5.220 5.250 8,381,146 -0.36(-6.42%)
Apr 08, 2008 5.640 5.740 5.560 5.610 7,140,350 -0.11(-1.92%)
Apr 07, 2008 5.650 5.800 5.600 5.720 2,113,979 +0.05(+0.88%)
Apr 04, 2008 5.660 5.810 5.530 5.670 2,818,904 +0.01(+0.18%)
Apr 03, 2008 5.560 5.830 5.500 5.660 2,527,793 -0.05(-0.88%)
Apr 02, 2008 5.810 5.840 5.610 5.710 3,346,938 -0.08(-1.38%)
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.