Jetblue Airways Cp (NQ: JBLU )

6.990 +0.350 (+5.27%)
Streaming Delayed Price Updated: 9:39 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.960 4.110 3.900 3.970 33,621,072 -0.18(-4.34%)
May 29, 2008 4.140 4.170 3.960 4.150 11,550,702 +0.04(+0.97%)
May 28, 2008 4.270 4.350 4.080 4.110 8,878,289 -0.30(-6.80%)
May 27, 2008 4.350 4.429 4.260 4.410 4,919,481 +0.21(+5.00%)
May 26, 2008 4.430 4.430 4.200 4.200 5,088,785 +0.00(+0.00%)
May 23, 2008 4.430 4.430 4.200 4.200 5,086,785 -0.25(-5.62%)
May 22, 2008 4.540 4.580 4.400 4.450 5,383,206 +0.09(+2.06%)
May 21, 2008 4.730 4.760 4.310 4.360 9,430,068 -0.36(-7.63%)
May 20, 2008 4.850 4.910 4.640 4.720 4,996,448 -0.15(-3.08%)
May 19, 2008 5.040 5.100 4.850 4.870 5,983,430 -0.01(-0.20%)
May 16, 2008 4.930 5.050 4.780 4.880 5,404,271 +0.00(+0.00%)
May 15, 2008 4.780 4.995 4.710 4.880 4,101,687 +0.06(+1.24%)
May 14, 2008 4.770 4.860 4.750 4.820 1,971,858 +0.08(+1.69%)
May 13, 2008 4.820 4.970 4.720 4.740 5,993,718 -0.08(-1.66%)
May 12, 2008 4.610 4.850 4.610 4.820 4,722,238 +0.24(+5.24%)
May 09, 2008 4.510 4.680 4.500 4.580 2,657,130 +0.00(+0.00%)
May 08, 2008 4.620 4.680 4.520 4.580 3,477,065 -0.05(-1.08%)
May 07, 2008 4.740 4.850 4.600 4.630 3,707,526 -0.12(-2.53%)
May 06, 2008 4.800 4.810 4.560 4.750 4,456,006 -0.04(-0.84%)
May 05, 2008 4.940 4.940 4.760 4.790 3,322,913 -0.12(-2.44%)
May 02, 2008 5.060 5.060 4.810 4.910 4,038,223 -0.15(-2.96%)
May 01, 2008 5.030 5.120 4.980 5.060 9,416,765 +0.02(+0.40%)
Apr 30, 2008 5.140 5.180 5.000 5.040 8,195,545 -0.06(-1.18%)
Apr 29, 2008 5.050 5.210 5.010 5.100 5,819,607 +0.13(+2.62%)
Apr 28, 2008 4.960 5.090 4.910 4.970 5,839,387 -0.04(-0.80%)
Apr 25, 2008 5.020 5.100 4.770 5.010 5,367,126 +0.09(+1.83%)
Apr 24, 2008 4.750 5.020 4.650 4.920 6,567,706 +0.27(+5.81%)
Apr 23, 2008 4.860 4.860 4.630 4.650 5,390,467 +0.00(+0.00%)
Apr 22, 2008 5.100 5.110 4.500 4.650 12,757,036 -0.28(-5.68%)
Apr 21, 2008 4.970 5.050 4.820 4.930 6,515,246 -0.07(-1.40%)
Apr 18, 2008 5.070 5.090 4.942 5.000 3,558,388 +0.09(+1.83%)
Apr 17, 2008 4.920 4.980 4.770 4.910 4,213,474 -0.03(-0.61%)
Apr 16, 2008 5.030 5.100 4.860 4.940 7,179,202 -0.04(-0.80%)
Apr 15, 2008 5.290 5.370 4.950 4.980 4,520,982 -0.20(-3.86%)
Apr 14, 2008 5.300 5.481 5.140 5.180 4,953,948 -0.14(-2.63%)
Apr 11, 2008 5.320 5.500 5.280 5.320 6,973,509 -0.03(-0.56%)
Apr 10, 2008 5.220 5.440 5.220 5.350 4,007,585 +0.10(+1.90%)
Apr 09, 2008 5.620 5.700 5.220 5.250 8,381,146 -0.36(-6.42%)
Apr 08, 2008 5.640 5.740 5.560 5.610 7,140,350 -0.11(-1.92%)
Apr 07, 2008 5.650 5.800 5.600 5.720 2,113,979 +0.05(+0.88%)
Apr 04, 2008 5.660 5.810 5.530 5.670 2,818,904 +0.01(+0.18%)
Apr 03, 2008 5.560 5.830 5.500 5.660 2,527,793 -0.05(-0.88%)
Apr 02, 2008 5.810 5.840 5.610 5.710 3,346,938 -0.08(-1.38%)
Apr 01, 2008 5.900 5.990 5.740 5.790 5,584,328 -0.01(-0.17%)
Mar 31, 2008 5.450 5.800 5.390 5.800 6,010,203 +0.35(+6.42%)
Mar 28, 2008 5.560 5.860 5.440 5.450 4,262,424 -0.20(-3.54%)
Mar 27, 2008 5.600 5.930 5.560 5.650 4,547,577 +0.08(+1.44%)
Mar 26, 2008 5.860 5.980 5.500 5.570 7,455,551 -0.29(-4.95%)
Mar 25, 2008 5.930 6.000 5.720 5.860 5,935,245 -0.11(-1.84%)
Mar 24, 2008 5.610 5.970 5.560 5.970 5,156,497 +0.41(+7.37%)
Mar 21, 2008 5.230 5.670 5.000 5.560 9,203,071 +0.00(+0.00%)
Mar 20, 2008 5.230 5.670 5.000 5.560 9,203,071 +0.56(+11.20%)
Mar 19, 2008 4.970 5.220 4.820 5.000 5,431,534 +0.00(+0.00%)
Mar 18, 2008 4.810 5.000 4.700 5.000 4,044,800 +0.31(+6.61%)
Mar 17, 2008 4.500 4.830 4.420 4.690 5,234,091 +0.02(+0.43%)
Mar 14, 2008 4.890 4.891 4.520 4.670 5,206,453 -0.12(-2.51%)
Mar 13, 2008 4.730 4.910 4.580 4.790 5,331,517 +0.03(+0.63%)
Mar 12, 2008 4.970 5.069 4.750 4.760 5,549,657 -0.24(-4.80%)
Mar 11, 2008 4.940 5.010 4.780 5.000 6,188,373 +0.29(+6.16%)
Mar 10, 2008 4.980 5.100 4.700 4.710 4,577,855 -0.30(-5.99%)
Mar 07, 2008 5.030 5.270 4.950 5.010 3,886,100 -0.14(-2.72%)
Mar 06, 2008 5.190 5.260 5.040 5.150 5,729,179 -0.14(-2.65%)
Mar 05, 2008 5.290 5.370 5.020 5.290 7,691,450 +0.00(+0.00%)
Mar 04, 2008 5.150 5.300 5.030 5.290 5,097,158 +0.07(+1.34%)
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.