Jetblue Airways Cp (NQ: JBLU )

9.140 +0.190 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.550 5.730 5.490 5.490 5,003,735 -0.07(-1.26%)
Jun 29, 2010 5.700 5.700 5.520 5.560 4,772,424 -0.26(-4.47%)
Jun 25, 2010 5.990 5.990 5.740 5.820 7,256,991 -0.13(-2.18%)
Jun 24, 2010 5.970 6.110 5.950 5.950 4,631,047 -0.07(-1.16%)
Jun 23, 2010 6.120 6.160 5.880 6.020 5,280,121 +0.03(+0.50%)
Jun 22, 2010 6.250 6.320 5.990 5.990 5,833,856 -0.25(-4.01%)
Jun 21, 2010 6.610 6.650 6.190 6.240 6,922,380 -0.27(-4.15%)
Jun 18, 2010 6.440 6.540 6.340 6.510 5,560,059 +0.11(+1.72%)
Jun 17, 2010 6.560 6.613 6.340 6.400 7,986,922 -0.10(-1.54%)
Jun 16, 2010 6.510 6.688 6.450 6.500 9,377,699 -0.10(-1.52%)
Jun 15, 2010 6.740 6.790 6.550 6.600 12,255,290 -0.03(-0.45%)
Jun 14, 2010 6.840 6.950 6.610 6.630 11,674,551 +0.13(+2.00%)
Jun 11, 2010 6.290 6.500 6.200 6.500 3,650,291 +0.14(+2.20%)
Jun 10, 2010 6.240 6.370 6.200 6.360 6,087,263 +0.23(+3.75%)
Jun 09, 2010 6.180 6.240 6.048 6.130 7,934,800 +0.01(+0.16%)
Jun 08, 2010 6.120 6.210 5.970 6.120 7,838,166 +0.05(+0.82%)
Jun 07, 2010 6.270 6.360 6.060 6.070 11,617,309 -0.18(-2.88%)
Jun 04, 2010 6.380 6.470 6.230 6.250 5,061,459 -0.29(-4.43%)
Jun 03, 2010 6.480 6.570 6.370 6.540 5,040,013 +0.06(+0.93%)
Jun 02, 2010 6.230 6.480 6.230 6.480 6,668,278 +0.31(+5.02%)
Jun 01, 2010 6.160 6.372 6.080 6.170 6,047,911 -0.03(-0.48%)
May 28, 2010 6.330 6.300 6.102 6.200 5,799,581 -0.13(-2.05%)
May 27, 2010 6.220 6.350 6.140 6.330 5,429,804 +0.27(+4.46%)
May 26, 2010 5.940 6.250 5.900 6.060 7,488,968 +0.16(+2.71%)
May 25, 2010 5.530 5.920 5.510 5.900 5,952,214 +0.17(+2.97%)
May 24, 2010 5.590 5.810 5.550 5.730 6,003,459 +0.11(+1.96%)
May 21, 2010 5.360 5.720 5.300 5.620 6,800,119 +0.17(+3.07%)
May 20, 2010 5.500 5.650 5.450 5.452 7,928,751 -0.33(-5.67%)
May 19, 2010 5.690 5.860 5.620 5.780 5,773,244 +0.05(+0.87%)
May 18, 2010 5.920 5.970 5.720 5.730 5,092,617 -0.15(-2.55%)
May 17, 2010 5.670 5.890 5.650 5.880 5,845,890 +0.17(+2.98%)
May 14, 2010 5.780 5.810 5.650 5.710 5,111,843 -0.10(-1.72%)
May 13, 2010 5.890 5.980 5.780 5.810 5,555,344 -0.08(-1.36%)
May 12, 2010 5.730 5.890 5.730 5.890 8,543,126 +0.19(+3.33%)
May 11, 2010 5.630 5.780 5.550 5.700 6,514,647 +0.02(+0.31%)
May 10, 2010 5.630 5.700 5.480 5.683 7,278,442 +0.36(+6.81%)
May 07, 2010 5.460 5.650 5.220 5.320 9,847,595 -0.15(-2.74%)
May 06, 2010 5.610 5.700 5.142 5.470 13,036,052 -0.12(-2.15%)
May 05, 2010 5.600 5.780 5.410 5.590 8,095,658 +0.05(+0.95%)
May 04, 2010 5.600 5.650 5.410 5.537 12,310,410 -0.16(-2.85%)
May 03, 2010 5.630 5.790 5.550 5.700 8,068,498 +0.11(+1.97%)
Apr 30, 2010 5.650 5.800 5.560 5.590 7,992,200 -0.09(-1.58%)
Apr 29, 2010 5.810 5.930 5.610 5.680 11,896,123 -0.09(-1.56%)
Apr 28, 2010 6.350 6.450 5.700 5.770 41,516,664 -0.75(-11.50%)
Apr 27, 2010 6.610 6.720 6.450 6.520 13,493,732 -0.13(-1.95%)
Apr 26, 2010 6.520 6.670 6.430 6.650 10,288,233 +0.13(+1.99%)
Apr 23, 2010 6.460 6.570 6.400 6.520 8,980,185 +0.07(+1.09%)
Apr 22, 2010 6.420 6.675 6.300 6.450 8,548,679 -0.05(-0.77%)
Apr 21, 2010 6.700 6.780 6.420 6.500 6,076,603 -0.21(-3.13%)
Apr 20, 2010 6.750 6.840 6.620 6.710 7,251,582 +0.01(+0.15%)
Apr 19, 2010 6.600 6.845 6.500 6.700 10,638,178 +0.07(+1.06%)
Apr 16, 2010 6.660 6.700 6.430 6.630 7,932,660 -0.03(-0.45%)
Apr 15, 2010 6.650 6.830 6.510 6.660 13,542,991 -0.05(-0.75%)
Apr 14, 2010 6.370 6.740 6.350 6.710 20,736,824 +0.36(+5.67%)
Apr 13, 2010 5.850 6.400 5.770 6.350 23,575,164 +0.47(+7.99%)
Apr 12, 2010 5.890 5.930 5.830 5.880 5,496,412 +0.04(+0.68%)
Apr 09, 2010 5.920 5.920 5.760 5.840 4,870,037 -0.01(-0.17%)
Apr 08, 2010 5.890 5.940 5.730 5.850 7,203,587 +0.12(+2.09%)
Apr 07, 2010 5.770 5.830 5.690 5.730 7,663,676 -0.03(-0.52%)
Apr 06, 2010 5.660 5.800 5.620 5.760 5,134,155 +0.10(+1.77%)
Apr 05, 2010 5.770 5.780 5.580 5.660 5,858,910 -0.07(-1.22%)
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.