Jetblue Airways Cp (NQ: JBLU )

7.420 -0.050 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.400 4.460 4.330 4.350 2,374,159 -0.02(-0.46%)
Aug 30, 2011 4.300 4.420 4.260 4.370 2,842,728 +0.01(+0.23%)
Aug 29, 2011 4.180 4.370 4.100 4.360 3,819,885 +0.29(+7.13%)
Aug 26, 2011 3.950 4.070 3.920 4.070 4,098,519 +0.10(+2.52%)
Aug 25, 2011 4.300 4.340 3.930 3.970 7,129,994 -0.31(-7.24%)
Aug 24, 2011 4.120 4.280 4.100 4.280 6,021,504 +0.16(+3.88%)
Aug 23, 2011 4.050 4.160 4.020 4.120 6,086,561 +0.12(+3.00%)
Aug 22, 2011 4.240 4.290 3.990 4.000 6,330,264 -0.13(-3.15%)
Aug 19, 2011 4.080 4.300 4.030 4.130 4,635,098 -0.01(-0.24%)
Aug 18, 2011 4.280 4.320 4.050 4.140 4,388,154 -0.26(-5.91%)
Aug 17, 2011 4.440 4.490 4.350 4.400 2,692,320 -0.01(-0.23%)
Aug 16, 2011 4.410 4.580 4.350 4.410 4,731,190 -0.05(-1.12%)
Aug 15, 2011 4.140 4.500 4.100 4.460 7,046,790 +0.37(+9.05%)
Aug 12, 2011 4.210 4.280 4.070 4.090 7,751,280 -0.08(-1.92%)
Aug 11, 2011 3.910 4.180 3.910 4.170 5,758,474 +0.30(+7.75%)
Aug 10, 2011 4.200 4.230 3.860 3.870 9,053,533 -0.45(-10.42%)
Aug 09, 2011 4.150 4.320 3.960 4.320 6,270,335 +0.30(+7.46%)
Aug 08, 2011 3.970 4.210 3.970 4.020 12,498,283 -0.16(-3.83%)
Aug 05, 2011 4.300 4.420 4.050 4.180 6,470,599 -0.07(-1.65%)
Aug 04, 2011 4.460 4.495 4.250 4.250 7,384,659 -0.29(-6.39%)
Aug 03, 2011 4.490 4.560 4.220 4.540 8,798,753 +0.14(+3.18%)
Aug 02, 2011 4.700 4.700 4.400 4.400 6,666,363 -0.28(-6.08%)
Aug 01, 2011 4.990 4.990 4.620 4.685 6,691,545 -0.11(-2.19%)
Jul 29, 2011 4.590 4.822 4.570 4.790 7,699,446 +0.14(+3.01%)
Jul 28, 2011 4.710 4.760 4.550 4.650 13,668,879 -0.05(-1.06%)
Jul 27, 2011 4.830 4.850 4.700 4.700 16,048,076 -0.13(-2.69%)
Jul 26, 2011 5.280 5.340 4.790 4.830 18,542,250 -0.45(-8.52%)
Jul 25, 2011 5.400 5.450 5.260 5.280 5,366,686 -0.14(-2.58%)
Jul 22, 2011 5.430 5.520 5.420 5.420 3,859,060 -0.08(-1.45%)
Jul 21, 2011 5.520 5.570 5.450 5.500 5,025,355 +0.02(+0.36%)
Jul 20, 2011 5.550 5.589 5.460 5.480 3,184,202 -0.06(-1.08%)
Jul 19, 2011 5.480 5.560 5.410 5.540 5,067,377 +0.12(+2.21%)
Jul 18, 2011 5.570 5.600 5.400 5.420 5,601,228 -0.19(-3.39%)
Jul 15, 2011 5.610 5.650 5.510 5.610 4,764,833 +0.00(+0.00%)
Jul 14, 2011 5.730 5.800 5.520 5.610 6,257,248 -0.05(-0.88%)
Jul 13, 2011 5.840 5.950 5.640 5.660 8,625,809 -0.13(-2.25%)
Jul 12, 2011 5.880 5.910 5.790 5.790 3,463,236 -0.09(-1.53%)
Jul 11, 2011 5.980 6.040 5.880 5.880 2,502,754 -0.17(-2.81%)
Jul 08, 2011 6.050 6.095 6.000 6.050 1,547,519 -0.07(-1.14%)
Jul 07, 2011 6.040 6.130 6.000 6.120 2,810,434 +0.11(+1.83%)
Jul 06, 2011 5.960 6.015 5.950 6.010 2,472,352 +0.05(+0.84%)
Jul 05, 2011 6.110 6.160 5.930 5.960 5,110,213 -0.29(-4.64%)
Jul 01, 2011 6.150 6.260 6.120 6.250 3,275,081 +0.15(+2.46%)
Jun 30, 2011 6.100 6.190 6.080 6.100 2,312,571 +0.01(+0.16%)
Jun 29, 2011 6.170 6.190 6.070 6.090 3,129,642 -0.09(-1.46%)
Jun 28, 2011 6.180 6.210 6.100 6.180 4,076,315 +0.05(+0.82%)
Jun 27, 2011 6.090 6.200 6.040 6.130 3,696,136 +0.07(+1.16%)
Jun 24, 2011 6.130 6.150 5.970 6.060 3,945,211 -0.13(-2.10%)
Jun 23, 2011 6.130 6.288 6.100 6.190 5,602,360 +0.12(+1.89%)
Jun 22, 2011 6.100 6.200 6.060 6.075 2,520,568 -0.05(-0.82%)
Jun 21, 2011 6.020 6.150 5.950 6.125 3,226,524 +0.12(+2.08%)
Jun 20, 2011 6.045 6.060 5.880 6.000 3,922,273 +0.06(+1.01%)
Jun 17, 2011 5.810 5.960 5.800 5.940 7,037,143 +0.18(+3.13%)
Jun 16, 2011 5.640 5.800 5.630 5.760 2,951,612 +0.14(+2.49%)
Jun 15, 2011 5.660 5.720 5.600 5.620 3,388,397 -0.08(-1.40%)
Jun 14, 2011 5.700 5.800 5.660 5.700 2,874,035 +0.04(+0.71%)
Jun 13, 2011 5.660 5.710 5.590 5.660 3,186,762 +0.05(+0.89%)
Jun 10, 2011 5.480 5.620 5.450 5.610 5,002,652 +0.11(+2.00%)
Jun 09, 2011 5.520 5.630 5.500 5.500 3,260,518 +0.00(+0.00%)
Jun 08, 2011 5.550 5.655 5.490 5.500 2,998,369 -0.08(-1.52%)
Jun 07, 2011 5.650 5.710 5.560 5.585 4,349,757 +0.00(+0.09%)
Jun 06, 2011 5.630 5.720 5.565 5.580 4,294,439 -0.12(-2.11%)
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.