Jetblue Airways Cp (NQ: JBLU )

14.64 USD UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.120 5.510 5.120 5.270 10,003,451 +0.09(+1.74%)
Jul 30, 2008 5.370 5.600 4.960 5.180 12,560,841 -0.10(-1.89%)
Jul 29, 2008 5.280 5.300 5.010 5.280 11,968,067 +0.38(+7.76%)
Jul 28, 2008 5.030 5.220 4.860 4.900 8,284,278 -0.14(-2.78%)
Jul 25, 2008 4.970 5.390 4.940 5.040 11,199,160 +0.18(+3.70%)
Jul 24, 2008 5.040 5.230 4.690 4.860 16,195,158 -0.39(-7.43%)
Jul 23, 2008 4.830 5.280 4.710 5.250 25,938,481 +0.75(+16.67%)
Jul 22, 2008 4.155 4.740 4.010 4.500 20,072,119 +0.61(+15.68%)
Jul 21, 2008 4.200 4.240 3.875 3.890 6,829,807 -0.33(-7.82%)
Jul 18, 2008 4.090 4.280 3.960 4.220 7,567,683 +0.15(+3.69%)
Jul 17, 2008 3.870 4.110 3.710 4.070 9,996,360 +0.21(+5.44%)
Jul 16, 2008 3.270 3.950 3.200 3.860 11,322,071 +0.68(+21.38%)
Jul 15, 2008 3.150 3.450 3.040 3.180 9,001,821 -0.03(-0.93%)
Jul 14, 2008 3.250 3.250 3.120 3.210 5,805,059 +0.07(+2.23%)
Jul 11, 2008 3.280 3.300 3.060 3.140 8,960,432 -0.28(-8.19%)
Jul 10, 2008 3.400 3.520 3.360 3.420 4,843,729 -0.02(-0.58%)
Jul 09, 2008 3.490 3.670 3.420 3.440 5,110,680 -0.08(-2.27%)
Jul 08, 2008 3.530 3.560 3.380 3.520 8,630,917 +0.14(+4.14%)
Jul 07, 2008 3.500 3.540 3.300 3.380 6,443,259 +0.04(+1.20%)
Jul 04, 2008 3.460 3.460 3.280 3.340 3,402,998 +0.00(+0.00%)
Jul 03, 2008 3.460 3.460 3.280 3.340 3,402,998 -0.06(-1.76%)
Jul 02, 2008 3.670 3.720 3.400 3.400 8,093,691 -0.28(-7.61%)
Jul 01, 2008 3.630 3.700 3.570 3.680 5,334,525 -0.05(-1.34%)
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%)
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.