Jetblue Airways Cp (NQ: JBLU )

7.960 +0.220 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.280 6.350 6.200 6.270 3,972,379 -0.03(-0.48%)
Mar 30, 2011 6.400 6.450 6.270 6.300 5,865,076 -0.06(-0.94%)
Mar 29, 2011 6.300 6.440 6.270 6.360 4,519,285 +0.04(+0.63%)
Mar 28, 2011 6.350 6.440 6.240 6.320 5,717,626 -0.02(-0.32%)
Mar 25, 2011 6.170 6.400 6.130 6.340 9,656,583 +0.31(+5.14%)
Mar 24, 2011 5.950 6.080 5.920 6.030 3,865,338 +0.13(+2.20%)
Mar 23, 2011 5.840 6.000 5.740 5.900 5,115,194 +0.03(+0.51%)
Mar 22, 2011 6.020 6.040 5.790 5.870 4,356,399 -0.12(-2.00%)
Mar 21, 2011 5.875 5.990 5.650 5.990 5,586,147 +0.31(+5.46%)
Mar 18, 2011 5.710 5.820 5.620 5.680 5,925,663 +0.05(+0.89%)
Mar 17, 2011 5.810 5.890 5.620 5.630 3,728,204 -0.10(-1.75%)
Mar 16, 2011 5.850 5.935 5.730 5.730 4,820,092 -0.15(-2.55%)
Mar 15, 2011 5.810 5.970 5.720 5.880 3,615,685 -0.05(-0.84%)
Mar 14, 2011 5.980 6.040 5.900 5.930 2,985,308 -0.15(-2.47%)
Mar 11, 2011 6.040 6.190 6.010 6.080 4,532,970 +0.08(+1.33%)
Mar 10, 2011 5.680 6.060 5.650 6.000 10,429,364 +0.24(+4.17%)
Mar 09, 2011 5.800 5.820 5.690 5.760 3,709,289 -0.10(-1.62%)
Mar 08, 2011 5.550 5.880 5.540 5.855 6,418,363 +0.32(+5.69%)
Mar 07, 2011 5.580 5.620 5.435 5.540 6,317,608 -0.00(-0.09%)
Mar 04, 2011 5.560 5.590 5.480 5.545 5,388,928 -0.08(-1.42%)
Mar 03, 2011 5.530 5.680 5.530 5.625 5,700,988 +0.17(+3.21%)
Mar 02, 2011 5.500 5.600 5.440 5.450 9,754,293 -0.14(-2.50%)
Mar 01, 2011 5.660 5.700 5.540 5.590 6,053,422 -0.11(-1.93%)
Feb 28, 2011 5.780 5.790 5.610 5.700 5,792,838 -0.06(-1.04%)
Feb 25, 2011 5.690 5.820 5.690 5.760 6,750,621 +0.11(+1.95%)
Feb 24, 2011 5.700 5.770 5.570 5.650 7,354,589 -0.05(-0.88%)
Feb 23, 2011 5.780 5.850 5.550 5.700 8,650,914 -0.08(-1.38%)
Feb 22, 2011 5.860 6.010 5.690 5.780 11,548,092 -0.31(-5.17%)
Feb 18, 2011 6.080 6.120 6.035 6.095 5,006,585 +0.01(+0.25%)
Feb 17, 2011 6.030 6.100 6.020 6.080 5,599,266 +0.05(+0.83%)
Feb 16, 2011 6.000 6.090 5.960 6.030 4,446,161 +0.05(+0.84%)
Feb 15, 2011 5.950 6.060 5.930 5.980 4,711,373 +0.04(+0.67%)
Feb 14, 2011 6.090 6.100 5.940 5.940 3,622,538 -0.13(-2.14%)
Feb 11, 2011 5.880 6.100 5.810 6.070 5,171,515 +0.21(+3.58%)
Feb 10, 2011 5.850 5.960 5.810 5.860 5,586,718 -0.01(-0.17%)
Feb 09, 2011 5.950 5.990 5.850 5.870 4,586,691 -0.05(-0.84%)
Feb 08, 2011 5.780 5.920 5.780 5.920 4,048,772 +0.12(+2.16%)
Feb 07, 2011 5.810 5.860 5.780 5.795 4,797,183 -0.00(-0.09%)
Feb 04, 2011 5.830 5.870 5.780 5.800 8,554,274 -0.13(-2.19%)
Feb 03, 2011 5.820 5.965 5.790 5.930 6,845,117 +0.08(+1.37%)
Feb 02, 2011 5.800 5.890 5.750 5.850 11,517,115 +0.02(+0.34%)
Feb 01, 2011 5.950 6.030 5.750 5.830 16,163,340 -0.17(-2.83%)
Jan 31, 2011 5.960 6.160 5.930 6.000 10,615,523 +0.12(+2.04%)
Jan 28, 2011 6.290 6.370 5.710 5.880 26,140,500 -0.52(-8.13%)
Jan 27, 2011 6.310 6.520 6.310 6.400 9,603,149 -0.08(-1.20%)
Jan 26, 2011 6.400 6.530 6.350 6.478 5,554,306 +0.13(+2.01%)
Jan 25, 2011 6.430 6.430 6.250 6.350 3,269,979 -0.04(-0.63%)
Jan 24, 2011 6.330 6.430 6.220 6.390 5,415,768 +0.04(+0.63%)
Jan 21, 2011 6.500 6.540 6.300 6.350 5,741,538 -0.14(-2.16%)
Jan 20, 2011 6.390 6.630 6.390 6.490 5,729,488 +0.04(+0.62%)
Jan 19, 2011 6.600 6.640 6.410 6.450 7,858,834 -0.17(-2.57%)
Jan 18, 2011 6.710 6.780 6.520 6.620 8,187,894 -0.18(-2.65%)
Jan 14, 2011 6.860 6.890 6.780 6.800 4,067,199 -0.09(-1.31%)
Jan 13, 2011 6.950 6.980 6.850 6.890 2,737,719 -0.07(-1.01%)
Jan 12, 2011 6.890 6.960 6.790 6.960 2,889,066 +0.11(+1.61%)
Jan 11, 2011 6.920 6.930 6.750 6.850 3,578,701 -0.14(-1.93%)
Jan 10, 2011 7.010 7.050 6.840 6.985 4,660,825 -0.09(-1.34%)
Jan 07, 2011 6.950 7.120 6.870 7.080 3,498,949 +0.13(+1.87%)
Jan 06, 2011 7.080 7.090 6.920 6.950 4,499,751 -0.15(-2.11%)
Jan 05, 2011 6.850 7.125 6.850 7.100 3,590,739 +0.24(+3.50%)
Jan 04, 2011 6.970 7.020 6.760 6.860 4,459,228 -0.07(-1.01%)
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.