Jetblue Airways Cp (NQ: JBLU )

14.90 USD -0.06 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.10 10.24 9.770 9.850 6,798,467 -0.15(-1.50%)
Jul 30, 2007 10.10 10.25 9.920 10.00 6,664,370 -0.05(-0.50%)
Jul 27, 2007 10.20 10.22 9.970 10.05 6,712,268 -0.22(-2.14%)
Jul 26, 2007 10.66 10.66 10.05 10.27 10,852,281 -0.64(-5.87%)
Jul 25, 2007 11.17 11.17 10.68 10.91 5,996,567 -0.10(-0.91%)
Jul 24, 2007 11.16 11.36 10.97 11.01 7,087,927 -0.29(-2.57%)
Jul 23, 2007 11.27 11.38 11.17 11.30 4,725,710 -0.03(-0.26%)
Jul 20, 2007 11.61 11.63 11.25 11.33 3,941,524 -0.28(-2.41%)
Jul 19, 2007 11.58 11.75 11.54 11.61 3,483,217 +0.08(+0.69%)
Jul 18, 2007 11.26 11.60 11.18 11.53 6,256,490 +0.19(+1.68%)
Jul 17, 2007 11.50 11.52 11.26 11.34 3,432,034 -0.03(-0.26%)
Jul 16, 2007 11.39 11.49 11.30 11.37 2,782,159 -0.08(-0.70%)
Jul 13, 2007 11.48 11.60 11.34 11.45 2,459,911 -0.11(-0.95%)
Jul 12, 2007 11.41 11.60 11.23 11.56 6,405,627 +0.11(+0.96%)
Jul 11, 2007 11.51 11.61 11.35 11.45 3,991,370 -0.06(-0.52%)
Jul 10, 2007 11.82 11.89 11.46 11.51 3,823,628 -0.39(-3.28%)
Jul 09, 2007 11.90 11.97 11.80 11.90 3,418,301 -0.02(-0.17%)
Jul 06, 2007 11.81 11.95 11.81 11.92 2,087,870 +0.00(+0.00%)
Jul 05, 2007 11.85 11.99 11.75 11.92 2,425,220 +0.04(+0.34%)
Jul 03, 2007 11.70 11.91 11.70 11.88 1,678,952 +0.11(+0.93%)
Jul 02, 2007 11.84 11.90 11.66 11.77 3,205,376 +0.02(+0.17%)
Jun 29, 2007 11.50 11.91 11.47 11.75 7,736,544 +0.30(+2.62%)
Jun 28, 2007 11.23 11.47 11.18 11.45 10,768,917 +0.36(+3.25%)
Jun 27, 2007 10.98 11.12 10.91 11.09 3,545,743 +0.06(+0.54%)
Jun 26, 2007 11.16 11.24 10.95 11.03 4,842,744 -0.13(-1.16%)
Jun 25, 2007 11.40 11.44 11.11 11.16 3,352,060 -0.21(-1.85%)
Jun 22, 2007 11.24 11.44 11.20 11.37 8,293,176 +0.10(+0.89%)
Jun 21, 2007 11.03 11.42 10.93 11.27 6,421,024 +0.16(+1.44%)
Jun 20, 2007 11.00 11.23 10.84 11.11 9,466,600 +0.28(+2.59%)
Jun 19, 2007 10.48 10.96 10.35 10.83 6,725,000 +0.37(+3.54%)
Jun 18, 2007 10.59 10.62 10.39 10.46 2,781,300 -0.05(-0.48%)
Jun 15, 2007 10.65 10.73 10.48 10.51 5,498,200 -0.09(-0.85%)
Jun 14, 2007 10.30 10.64 10.24 10.60 9,654,300 +0.27(+2.61%)
Jun 13, 2007 10.20 10.43 10.09 10.33 6,049,500 +0.14(+1.37%)
Jun 12, 2007 10.21 10.27 10.10 10.19 6,777,400 -0.02(-0.20%)
Jun 11, 2007 10.19 10.28 10.13 10.21 2,060,400 -0.01(-0.10%)
Jun 08, 2007 10.10 10.31 10.10 10.22 2,560,718 +0.16(+1.59%)
Jun 07, 2007 10.24 10.34 10.05 10.06 3,510,258 -0.25(-2.42%)
Jun 06, 2007 10.30 10.35 10.16 10.31 3,554,456 -0.07(-0.67%)
Jun 05, 2007 10.39 10.42 10.14 10.38 6,052,167 -0.06(-0.57%)
Jun 04, 2007 10.62 10.62 10.30 10.44 4,932,042 -0.26(-2.43%)
Jun 01, 2007 10.84 10.88 10.57 10.70 3,617,946 -0.08(-0.74%)
May 31, 2007 10.89 11.00 10.70 10.78 5,268,683 -0.09(-0.83%)
May 30, 2007 10.81 10.92 10.73 10.87 2,392,334 -0.01(-0.09%)
May 29, 2007 10.96 11.12 10.85 10.88 7,348,835 +0.04(+0.37%)
May 25, 2007 10.94 11.00 10.75 10.84 1,727,826 +0.01(+0.09%)
May 24, 2007 10.95 11.05 10.71 10.83 4,368,166 -0.07(-0.64%)
May 23, 2007 11.16 11.20 10.86 10.90 5,451,645 -0.20(-1.80%)
May 22, 2007 10.58 11.13 10.53 11.10 7,515,363 +0.64(+6.12%)
May 21, 2007 10.70 10.75 10.35 10.46 5,384,336 -0.23(-2.15%)
May 18, 2007 10.78 10.83 10.54 10.69 4,092,325 -0.14(-1.29%)
May 17, 2007 10.68 11.00 10.61 10.83 3,377,851 +0.11(+1.03%)
May 16, 2007 10.60 10.81 10.55 10.72 3,798,962 +0.17(+1.61%)
May 15, 2007 10.66 10.75 10.50 10.55 3,559,917 -0.16(-1.49%)
May 14, 2007 10.71 10.81 10.50 10.71 4,966,644 -0.02(-0.19%)
May 11, 2007 11.05 11.18 10.62 10.73 6,060,129 -0.16(-1.47%)
May 10, 2007 10.64 11.21 10.50 10.89 13,439,329 +0.49(+4.71%)
May 09, 2007 10.36 10.56 10.36 10.40 3,874,830 -0.05(-0.48%)
May 08, 2007 10.47 10.56 10.31 10.45 5,250,803 -0.02(-0.19%)
May 07, 2007 10.44 10.55 10.36 10.47 7,582,888 +0.11(+1.06%)
May 04, 2007 10.33 10.50 10.27 10.36 7,036,172 +0.09(+0.88%)
May 03, 2007 10.17 10.44 10.17 10.27 9,261,443 +0.16(+1.58%)
May 02, 2007 9.890 10.25 9.820 10.11 8,651,014 +0.21(+2.12%)
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.