Jetblue Airways Cp (NQ: JBLU )

7.785 -0.195 (-2.44%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.000 5.050 4.870 4.890 14,608,510 -0.11(-2.20%)
Mar 29, 2012 5.010 5.030 4.730 5.000 30,327,384 -0.22(-4.21%)
Mar 28, 2012 5.060 5.270 5.060 5.220 8,625,558 +0.15(+2.96%)
Mar 27, 2012 5.210 5.210 5.060 5.070 2,621,806 -0.14(-2.69%)
Mar 26, 2012 5.140 5.210 5.120 5.210 2,492,192 +0.12(+2.26%)
Mar 23, 2012 5.070 5.100 5.010 5.095 1,597,663 +0.02(+0.49%)
Mar 22, 2012 5.080 5.200 5.050 5.070 2,303,270 -0.06(-1.17%)
Mar 21, 2012 5.190 5.190 5.120 5.130 1,698,620 -0.05(-1.06%)
Mar 20, 2012 5.110 5.220 5.070 5.185 3,629,506 +0.02(+0.48%)
Mar 19, 2012 5.150 5.220 5.120 5.160 2,008,592 +0.01(+0.19%)
Mar 16, 2012 5.350 5.390 5.110 5.150 5,591,625 -0.22(-4.10%)
Mar 15, 2012 5.120 5.370 5.060 5.370 5,849,858 +0.30(+5.92%)
Mar 14, 2012 5.080 5.150 5.010 5.070 2,594,947 -0.01(-0.20%)
Mar 13, 2012 4.940 5.110 4.890 5.080 5,855,262 +0.17(+3.57%)
Mar 12, 2012 4.980 4.990 4.820 4.905 15,372,350 -0.08(-1.51%)
Mar 09, 2012 5.000 5.050 4.930 4.980 12,251,004 -0.01(-0.20%)
Mar 08, 2012 5.050 5.070 4.860 4.990 6,371,159 +0.00(+0.00%)
Mar 07, 2012 4.990 5.010 4.880 4.990 3,180,681 +0.04(+0.71%)
Mar 06, 2012 4.970 5.080 4.950 4.955 2,867,677 -0.05(-1.10%)
Mar 05, 2012 5.080 5.090 5.000 5.010 2,766,638 -0.10(-1.86%)
Mar 02, 2012 5.180 5.290 5.100 5.105 3,246,315 -0.08(-1.64%)
Mar 01, 2012 5.160 5.250 5.120 5.190 4,255,606 +0.09(+1.76%)
Feb 29, 2012 5.200 5.240 5.100 5.100 4,766,277 -0.09(-1.73%)
Feb 28, 2012 5.100 5.220 5.050 5.190 5,194,677 +0.03(+0.58%)
Feb 27, 2012 4.810 5.170 4.810 5.160 10,716,784 +0.36(+7.39%)
Feb 24, 2012 5.050 5.085 4.760 4.805 11,160,957 -0.21(-4.28%)
Feb 23, 2012 5.170 5.190 4.940 5.020 11,427,258 -0.12(-2.33%)
Feb 22, 2012 5.300 5.340 5.120 5.140 5,662,861 -0.16(-3.02%)
Feb 21, 2012 5.810 5.810 5.170 5.300 15,064,244 -0.51(-8.78%)
Feb 17, 2012 5.970 6.040 5.800 5.810 7,803,001 -0.11(-1.86%)
Feb 16, 2012 5.830 5.980 5.684 5.920 6,017,594 +0.09(+1.54%)
Feb 15, 2012 5.890 5.925 5.760 5.830 2,506,980 -0.03(-0.51%)
Feb 14, 2012 5.900 5.950 5.800 5.860 2,147,656 -0.06(-1.01%)
Feb 13, 2012 5.910 5.950 5.790 5.920 3,835,550 +0.06(+1.02%)
Feb 10, 2012 5.870 5.950 5.820 5.860 2,166,665 -0.08(-1.35%)
Feb 09, 2012 6.000 6.020 5.820 5.940 2,621,349 -0.04(-0.67%)
Feb 08, 2012 5.980 6.030 5.840 5.980 4,242,515 +0.03(+0.50%)
Feb 07, 2012 6.110 6.150 5.940 5.950 4,420,276 -0.18(-3.02%)
Feb 06, 2012 6.200 6.305 6.100 6.135 4,859,107 -0.10(-1.52%)
Feb 03, 2012 6.160 6.320 6.130 6.230 5,370,305 +0.15(+2.38%)
Feb 02, 2012 6.080 6.120 6.010 6.085 2,754,192 +0.01(+0.25%)
Feb 01, 2012 5.970 6.080 5.900 6.070 5,440,181 +0.15(+2.53%)
Jan 31, 2012 5.960 5.970 5.760 5.920 3,536,770 +0.00(+0.00%)
Jan 30, 2012 5.780 5.960 5.760 5.920 5,761,764 +0.11(+1.89%)
Jan 27, 2012 5.800 5.860 5.710 5.810 4,245,390 +0.01(+0.17%)
Jan 26, 2012 5.760 5.880 5.630 5.800 9,898,220 +0.23(+4.13%)
Jan 25, 2012 5.600 5.740 5.520 5.570 6,515,984 +0.07(+1.27%)
Jan 24, 2012 5.390 5.530 5.290 5.500 3,073,618 +0.08(+1.48%)
Jan 23, 2012 5.440 5.520 5.350 5.420 3,103,997 -0.02(-0.37%)
Jan 20, 2012 5.500 5.580 5.410 5.440 5,630,027 -0.10(-1.81%)
Jan 19, 2012 5.390 5.540 5.300 5.540 3,072,175 +0.16(+2.97%)
Jan 18, 2012 5.250 5.450 5.180 5.380 3,506,265 +0.12(+2.28%)
Jan 17, 2012 5.370 5.430 5.150 5.260 6,489,268 -0.23(-4.19%)
Jan 13, 2012 5.510 5.630 5.430 5.490 2,610,399 -0.09(-1.61%)
Jan 12, 2012 5.690 5.695 5.390 5.580 11,120,985 -0.10(-1.76%)
Jan 11, 2012 5.800 5.870 5.500 5.680 22,985,508 -0.24(-4.05%)
Jan 10, 2012 5.570 5.930 5.530 5.920 15,644,383 +0.39(+7.05%)
Jan 09, 2012 5.460 5.545 5.430 5.530 8,325,362 +0.08(+1.47%)
Jan 06, 2012 5.400 5.480 5.310 5.450 4,447,848 +0.03(+0.55%)
Jan 05, 2012 5.190 5.420 5.050 5.420 6,118,827 +0.19(+3.63%)
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.