Jetblue Airways Cp (NQ: JBLU )

6.910 -0.190 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.57 17.70 17.46 17.68 1,312,800 +0.25(+1.42%)
Dec 30, 2003 17.68 17.89 17.31 17.43 1,468,374 -0.35(-1.95%)
Dec 29, 2003 17.83 18.07 17.57 17.78 1,093,452 -0.12(-0.67%)
Dec 26, 2003 17.73 18.24 17.67 17.90 369,591 +0.25(+1.40%)
Dec 24, 2003 17.79 17.94 17.54 17.65 479,907 -0.17(-0.97%)
Dec 23, 2003 17.54 17.87 17.29 17.83 1,442,022 +0.39(+2.22%)
Dec 22, 2003 17.67 17.75 17.23 17.44 2,368,801 -0.43(-2.39%)
Dec 19, 2003 17.82 17.94 17.29 17.87 2,339,120 -0.01(-0.07%)
Dec 18, 2003 18.20 18.25 17.74 17.88 1,959,005 -0.19(-1.07%)
Dec 17, 2003 17.99 18.15 17.83 18.07 1,567,130 -0.12(-0.66%)
Dec 16, 2003 17.83 18.67 17.52 18.19 2,171,326 +0.17(+0.96%)
Dec 15, 2003 19.25 19.31 17.86 18.02 2,655,819 -0.25(-1.39%)
Dec 12, 2003 18.57 18.80 18.17 18.27 1,430,615 +0.00(+0.00%)
Dec 11, 2003 17.90 18.49 17.73 18.27 2,121,300 +0.15(+0.81%)
Dec 10, 2003 18.88 18.88 17.87 18.13 3,512,639 -0.31(-1.70%)
Dec 09, 2003 18.69 19.23 18.37 18.44 5,133,378 -0.09(-0.50%)
Dec 08, 2003 17.81 18.59 17.67 18.53 10,720,128 +1.29(+7.50%)
Dec 05, 2003 20.92 18.83 16.96 17.24 22,293,236 -3.68(-17.59%)
Dec 04, 2003 21.82 22.00 20.25 20.92 4,760,758 -0.91(-4.18%)
Dec 03, 2003 23.20 23.21 21.66 21.83 2,971,793 -1.27(-5.48%)
Dec 02, 2003 24.23 24.25 22.92 23.10 1,496,632 -1.04(-4.31%)
Dec 01, 2003 24.49 24.63 23.85 24.14 897,466 -0.11(-0.47%)
Nov 28, 2003 23.63 24.33 23.53 24.25 477,670 +0.46(+1.95%)
Nov 26, 2003 23.89 24.03 23.01 23.79 1,952,185 -0.09(-0.38%)
Nov 25, 2003 24.33 24.59 23.50 23.88 1,893,667 -0.29(-1.21%)
Nov 24, 2003 23.63 24.27 23.33 24.17 1,164,072 +0.86(+3.69%)
Nov 21, 2003 23.00 23.25 22.92 23.31 1,150,571 +0.59(+2.61%)
Nov 20, 2003 22.99 23.51 22.52 22.72 1,438,977 -0.55(-2.35%)
Nov 19, 2003 23.50 23.54 22.76 23.27 1,212,654 -0.04(-0.19%)
Nov 18, 2003 24.08 24.09 23.20 23.31 933,953 -0.62(-2.60%)
Nov 17, 2003 24.11 24.17 23.56 23.93 954,234 -0.42(-1.73%)
Nov 14, 2003 24.66 25.20 24.20 24.36 1,094,455 -0.20(-0.81%)
Nov 13, 2003 23.60 24.72 23.57 24.56 1,201,813 +0.87(+3.66%)
Nov 12, 2003 22.89 23.72 22.89 23.69 1,421,768 +0.74(+3.23%)
Nov 11, 2003 23.23 23.54 22.84 22.95 1,848,666 -0.28(-1.22%)
Nov 10, 2003 24.53 24.56 23.14 23.23 1,983,976 -1.30(-5.29%)
Nov 07, 2003 24.58 24.91 24.47 24.53 1,345,102 -0.00(-0.02%)
Nov 06, 2003 24.67 25.02 24.36 24.53 1,000,871 -0.20(-0.79%)
Nov 05, 2003 24.64 25.01 24.36 24.73 1,263,056 +0.06(+0.25%)
Nov 04, 2003 24.20 24.98 23.94 24.67 2,276,326 +0.32(+1.31%)
Nov 03, 2003 25.41 25.60 24.17 24.35 2,406,539 -1.28(-5.01%)
Oct 31, 2003 26.32 26.41 25.25 25.63 1,558,929 -0.82(-3.09%)
Oct 30, 2003 26.21 26.77 26.24 26.45 1,221,570 +0.24(+0.92%)
Oct 29, 2003 25.34 26.27 25.34 26.21 1,214,164 +0.56(+2.20%)
Oct 28, 2003 25.24 25.83 25.16 25.64 1,387,101 +0.40(+1.57%)
Oct 27, 2003 25.32 25.73 25.00 25.25 2,246,300 +0.18(+0.73%)
Oct 24, 2003 26.73 26.77 24.59 25.07 5,722,200 -2.40(-8.74%)
Oct 23, 2003 28.68 28.86 27.12 27.47 4,912,500 -2.74(-9.06%)
Oct 22, 2003 30.94 30.98 29.76 30.20 1,790,200 -0.71(-2.30%)
Oct 21, 2003 30.40 31.10 30.17 30.92 1,623,442 +0.82(+2.73%)
Oct 20, 2003 29.26 30.28 29.14 30.09 1,546,370 +0.89(+3.04%)
Oct 17, 2003 29.66 30.08 29.12 29.20 1,695,129 -0.42(-1.41%)
Oct 16, 2003 29.18 29.98 28.93 29.62 1,722,270 +0.44(+1.51%)
Oct 15, 2003 30.07 30.40 29.05 29.18 2,039,434 -0.81(-2.71%)
Oct 14, 2003 30.09 30.33 29.82 30.00 1,295,248 -0.18(-0.59%)
Oct 13, 2003 29.91 30.39 29.91 30.17 1,761,312 +0.17(+0.56%)
Oct 10, 2003 30.32 30.40 29.62 30.00 3,346,850 -1.22(-3.91%)
Oct 09, 2003 30.60 31.43 30.44 31.23 1,821,588 +0.85(+2.79%)
Oct 08, 2003 29.96 30.51 29.56 30.38 2,459,464 +0.29(+0.96%)
Oct 07, 2003 30.26 30.83 29.82 30.09 3,068,974 +0.08(+0.25%)
Oct 06, 2003 28.91 30.18 28.78 30.01 1,821,559 +1.43(+5.01%)
Oct 03, 2003 28.07 28.89 28.07 28.58 1,613,380 +0.77(+2.76%)
Oct 02, 2003 28.06 28.28 27.61 27.81 1,463,520 -0.15(-0.54%)
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.