Jetblue Airways Cp (NQ: JBLU )

13.56 USD -0.17 (-1.20%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.700 4.950 4.550 4.950 5,177,184 +0.37(+8.08%)
Sep 29, 2008 4.810 4.970 4.520 4.580 6,208,792 -0.31(-6.34%)
Sep 26, 2008 4.950 5.120 4.800 4.890 6,957,098 -0.22(-4.31%)
Sep 25, 2008 5.210 5.260 5.070 5.110 3,930,436 +0.03(+0.59%)
Sep 24, 2008 5.290 5.341 5.070 5.080 5,383,887 -0.19(-3.61%)
Sep 23, 2008 5.460 5.560 5.210 5.270 6,748,132 -0.02(-0.38%)
Sep 22, 2008 5.740 5.750 5.260 5.290 6,572,858 -0.49(-8.48%)
Sep 19, 2008 5.620 5.900 5.540 5.780 10,658,724 +0.34(+6.25%)
Sep 18, 2008 5.860 6.060 5.000 5.440 13,058,564 -0.40(-6.85%)
Sep 17, 2008 5.950 6.030 5.640 5.840 31,426,554 -0.37(-5.96%)
Sep 16, 2008 6.080 6.440 5.990 6.210 13,472,193 +0.32(+5.43%)
Sep 15, 2008 5.870 6.200 5.770 5.890 9,939,931 -0.11(-1.83%)
Sep 12, 2008 5.910 6.090 5.830 6.000 6,594,915 -0.07(-1.15%)
Sep 11, 2008 5.620 6.090 5.550 6.070 6,995,967 +0.29(+5.02%)
Sep 10, 2008 6.030 6.120 5.580 5.780 5,209,738 -0.21(-3.51%)
Sep 09, 2008 6.250 6.340 5.900 5.990 8,256,618 -0.15(-2.44%)
Sep 08, 2008 6.060 6.230 5.250 6.140 7,769,450 +0.10(+1.66%)
Sep 05, 2008 6.090 6.240 6.020 6.040 7,831,030 -0.14(-2.27%)
Sep 04, 2008 6.200 6.400 6.110 6.180 4,818,987 -0.06(-0.96%)
Sep 03, 2008 6.480 6.650 6.200 6.240 6,628,853 -0.08(-1.27%)
Sep 02, 2008 6.460 6.750 6.180 6.320 9,730,355 +0.25(+4.12%)
Aug 29, 2008 5.950 6.130 5.840 6.070 4,059,549 +0.02(+0.33%)
Aug 28, 2008 5.460 6.100 5.310 6.050 6,505,208 +0.66(+12.24%)
Aug 27, 2008 5.260 5.500 5.180 5.390 5,766,681 +0.02(+0.37%)
Aug 26, 2008 5.500 5.540 5.310 5.370 3,174,998 -0.13(-2.36%)
Aug 25, 2008 5.560 5.770 5.440 5.500 3,958,563 -0.13(-2.31%)
Aug 22, 2008 5.490 5.650 5.390 5.630 3,025,501 +0.27(+5.04%)
Aug 21, 2008 5.240 5.440 5.180 5.360 4,560,125 -0.10(-1.83%)
Aug 20, 2008 5.520 5.758 5.310 5.460 6,020,537 -0.20(-3.53%)
Aug 19, 2008 5.900 6.050 5.630 5.660 6,315,584 -0.27(-4.55%)
Aug 18, 2008 5.940 6.140 5.760 5.930 4,546,587 -0.03(-0.50%)
Aug 15, 2008 5.940 6.050 5.830 5.960 4,986,051 +0.22(+3.83%)
Aug 14, 2008 5.530 5.840 5.520 5.740 5,959,114 +0.16(+2.87%)
Aug 13, 2008 5.840 5.860 5.350 5.580 5,379,846 -0.29(-4.94%)
Aug 12, 2008 5.870 6.100 5.840 5.870 8,686,025 +0.04(+0.69%)
Aug 11, 2008 5.680 6.180 5.610 5.830 14,759,534 +0.15(+2.64%)
Aug 08, 2008 5.650 5.740 5.590 5.680 8,418,432 +0.20(+3.65%)
Aug 07, 2008 5.410 5.700 5.350 5.480 5,813,214 -0.13(-2.32%)
Aug 06, 2008 5.650 5.810 5.450 5.610 8,600,422 -0.16(-2.77%)
Aug 05, 2008 5.510 5.790 5.400 5.770 10,556,667 +0.32(+5.87%)
Aug 04, 2008 5.380 5.570 5.180 5.450 8,275,550 +0.19(+3.61%)
Aug 01, 2008 5.420 5.490 5.090 5.260 7,215,422 -0.01(-0.19%)
Jul 31, 2008 5.120 5.510 5.120 5.270 10,003,451 +0.09(+1.74%)
Jul 30, 2008 5.370 5.600 4.960 5.180 12,560,841 -0.10(-1.89%)
Jul 29, 2008 5.280 5.300 5.010 5.280 11,968,067 +0.38(+7.76%)
Jul 28, 2008 5.030 5.220 4.860 4.900 8,284,278 -0.14(-2.78%)
Jul 25, 2008 4.970 5.390 4.940 5.040 11,199,160 +0.18(+3.70%)
Jul 24, 2008 5.040 5.230 4.690 4.860 16,195,158 -0.39(-7.43%)
Jul 23, 2008 4.830 5.280 4.710 5.250 25,938,481 +0.75(+16.67%)
Jul 22, 2008 4.155 4.740 4.010 4.500 20,072,119 +0.61(+15.68%)
Jul 21, 2008 4.200 4.240 3.875 3.890 6,829,807 -0.33(-7.82%)
Jul 18, 2008 4.090 4.280 3.960 4.220 7,567,683 +0.15(+3.69%)
Jul 17, 2008 3.870 4.110 3.710 4.070 9,996,360 +0.21(+5.44%)
Jul 16, 2008 3.270 3.950 3.200 3.860 11,322,071 +0.68(+21.38%)
Jul 15, 2008 3.150 3.450 3.040 3.180 9,001,821 -0.03(-0.93%)
Jul 14, 2008 3.250 3.250 3.120 3.210 5,805,059 +0.07(+2.23%)
Jul 11, 2008 3.280 3.300 3.060 3.140 8,960,432 -0.28(-8.19%)
Jul 10, 2008 3.400 3.520 3.360 3.420 4,843,729 -0.02(-0.58%)
Jul 09, 2008 3.490 3.670 3.420 3.440 5,110,680 -0.08(-2.27%)
Jul 08, 2008 3.530 3.560 3.380 3.520 8,630,917 +0.14(+4.14%)
Jul 07, 2008 3.500 3.540 3.300 3.380 6,443,259 +0.04(+1.20%)
Jul 04, 2008 3.460 3.460 3.280 3.340 3,402,998 +0.00(+0.00%)
Jul 03, 2008 3.460 3.460 3.280 3.340 3,402,998 -0.06(-1.76%)
Jul 02, 2008 3.670 3.720 3.400 3.400 8,093,691 -0.28(-7.61%)
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.