Jetblue Airways Cp (NQ: JBLU )

8.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.170 6.250 6.100 6.150 0 -0.04(-0.65%)
Aug 29, 2013 6.220 6.300 6.180 6.190 3,113,755 -0.03(-0.48%)
Aug 28, 2013 6.250 6.290 6.130 6.220 3,137,278 -0.01(-0.16%)
Aug 27, 2013 6.310 6.390 6.225 6.230 3,825,724 -0.14(-2.20%)
Aug 26, 2013 6.390 6.400 6.330 6.370 1,923,846 +0.01(+0.16%)
Aug 23, 2013 6.380 6.390 6.305 6.360 0 +0.01(+0.16%)
Aug 22, 2013 6.270 6.380 6.260 6.350 2,201,606 +0.08(+1.28%)
Aug 21, 2013 6.220 6.330 6.200 6.270 3,069,092 +0.01(+0.16%)
Aug 20, 2013 6.240 6.340 6.160 6.260 1,871,341 +0.04(+0.64%)
Aug 19, 2013 6.370 6.400 6.180 6.220 2,452,832 -0.15(-2.35%)
Aug 16, 2013 6.340 6.530 6.310 6.370 0 +0.12(+2.00%)
Aug 15, 2013 6.300 6.360 6.230 6.245 3,349,641 -0.12(-1.81%)
Aug 14, 2013 6.250 6.430 6.150 6.360 3,845,550 +0.09(+1.44%)
Aug 13, 2013 6.390 6.400 6.080 6.270 7,537,203 -0.09(-1.42%)
Aug 12, 2013 6.230 6.360 6.220 6.360 2,044,351 +0.08(+1.27%)
Aug 09, 2013 6.370 6.400 6.270 6.280 1,940,939 -0.09(-1.41%)
Aug 08, 2013 6.420 6.500 6.350 6.370 1,565,242 +0.00(+0.00%)
Aug 07, 2013 6.370 6.450 6.300 6.370 2,052,907 -0.01(-0.16%)
Aug 06, 2013 6.520 6.520 6.350 6.380 1,694,011 -0.13(-2.00%)
Aug 05, 2013 6.500 6.570 6.430 6.510 2,529,022 +0.01(+0.15%)
Aug 02, 2013 6.580 6.590 6.460 6.500 1,919,355 -0.09(-1.37%)
Aug 01, 2013 6.590 6.670 6.531 6.590 3,314,429 +0.05(+0.76%)
Jul 31, 2013 6.490 6.615 6.440 6.540 0 +0.04(+0.62%)
Jul 30, 2013 6.480 6.660 6.360 6.500 0 -0.15(-2.26%)
Jul 29, 2013 6.740 6.765 6.600 6.650 0 -0.11(-1.63%)
Jul 26, 2013 6.700 6.800 6.660 6.760 0 +0.00(+0.00%)
Jul 25, 2013 6.620 6.760 6.550 6.760 0 +0.13(+1.96%)
Jul 24, 2013 6.770 6.830 6.575 6.630 0 -0.09(-1.34%)
Jul 23, 2013 6.790 6.792 6.690 6.720 0 -0.04(-0.59%)
Jul 22, 2013 6.750 6.800 6.710 6.760 0 -0.02(-0.29%)
Jul 19, 2013 6.810 6.900 6.730 6.780 0 -0.05(-0.73%)
Jul 18, 2013 6.720 6.930 6.710 6.830 5,493,788 +0.10(+1.49%)
Jul 17, 2013 6.650 6.810 6.490 6.730 8,730,037 +0.11(+1.66%)
Jul 16, 2013 6.490 6.640 6.460 6.620 0 +0.14(+2.16%)
Jul 15, 2013 6.480 6.510 6.420 6.480 0 +0.02(+0.31%)
Jul 12, 2013 6.400 6.500 6.370 6.460 0 +0.03(+0.47%)
Jul 11, 2013 6.490 6.490 6.290 6.430 3,029,693 +0.02(+0.31%)
Jul 10, 2013 6.470 6.510 6.360 6.410 0 -0.08(-1.23%)
Jul 09, 2013 6.380 6.530 6.340 6.490 0 +0.16(+2.54%)
Jul 08, 2013 6.270 6.330 6.235 6.329 0 +0.09(+1.43%)
Jul 05, 2013 6.280 6.290 6.140 6.240 0 +0.08(+1.30%)
Jul 03, 2013 6.200 6.230 6.130 6.160 0 -0.06(-0.96%)
Jul 02, 2013 6.390 6.450 6.160 6.220 0 -0.16(-2.51%)
Jul 01, 2013 6.300 6.500 6.300 6.380 2,622,118 +0.09(+1.43%)
Jun 28, 2013 6.300 6.630 6.220 6.290 13,085,973 +0.21(+3.45%)
Jun 27, 2013 6.080 6.100 6.000 6.080 0 +0.03(+0.50%)
Jun 26, 2013 6.140 6.140 6.030 6.050 0 -0.04(-0.66%)
Jun 25, 2013 6.050 6.150 6.020 6.090 0 +0.07(+1.16%)
Jun 24, 2013 6.130 6.150 5.951 6.020 4,135,810 -0.17(-2.67%)
Jun 21, 2013 6.150 6.219 6.060 6.185 4,789,681 +0.05(+0.90%)
Jun 20, 2013 6.160 6.160 6.080 6.130 0 -0.08(-1.29%)
Jun 19, 2013 6.380 6.386 6.200 6.210 0 -0.19(-2.97%)
Jun 18, 2013 6.330 6.410 6.260 6.400 0 +0.09(+1.43%)
Jun 17, 2013 6.360 6.370 6.250 6.310 0 +0.02(+0.32%)
Jun 14, 2013 6.390 6.440 6.270 6.290 0 -0.10(-1.56%)
Jun 13, 2013 6.350 6.405 6.270 6.390 2,645,910 +0.02(+0.31%)
Jun 12, 2013 6.370 6.490 6.339 6.370 2,523,315 +0.03(+0.47%)
Jun 11, 2013 6.290 6.380 6.210 6.340 2,328,609 -0.06(-0.94%)
Jun 10, 2013 6.410 6.440 6.330 6.400 0 -0.03(-0.47%)
Jun 07, 2013 6.180 6.450 6.160 6.430 0 +0.29(+4.72%)
Jun 06, 2013 6.100 6.210 6.050 6.140 5,090,202 +0.06(+0.99%)
Jun 05, 2013 6.210 6.230 6.030 6.080 0 -0.12(-1.94%)
Jun 04, 2013 6.210 6.360 6.170 6.200 0 +0.00(+0.00%)
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.