Jetblue Airways Cp (NQ: JBLU )

7.670 -0.310 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.550 5.840 5.520 5.710 5,803,750 +0.18(+3.25%)
Aug 30, 2010 5.480 5.560 5.440 5.530 5,261,092 +0.03(+0.55%)
Aug 27, 2010 5.550 5.600 5.310 5.500 4,515,472 +0.00(+0.00%)
Aug 26, 2010 5.700 5.710 5.490 5.500 2,680,638 -0.16(-2.83%)
Aug 25, 2010 5.500 5.700 5.470 5.660 4,796,264 +0.13(+2.35%)
Aug 24, 2010 5.550 5.700 5.490 5.530 4,172,252 -0.09(-1.60%)
Aug 23, 2010 5.770 5.890 5.600 5.620 3,343,135 -0.12(-2.09%)
Aug 20, 2010 5.770 5.860 5.560 5.740 2,563,103 -0.06(-1.03%)
Aug 19, 2010 5.970 6.060 5.760 5.800 3,632,540 -0.22(-3.65%)
Aug 18, 2010 6.050 6.070 5.970 6.020 1,926,756 -0.02(-0.33%)
Aug 17, 2010 6.020 6.145 5.990 6.040 4,123,285 +0.08(+1.34%)
Aug 16, 2010 5.920 6.040 5.865 5.960 2,469,632 -0.02(-0.33%)
Aug 13, 2010 5.950 6.020 5.830 5.980 2,401,812 +0.01(+0.17%)
Aug 12, 2010 5.910 6.100 5.820 5.970 4,749,083 -0.09(-1.49%)
Aug 11, 2010 6.280 6.290 6.050 6.060 3,417,036 -0.37(-5.75%)
Aug 10, 2010 6.390 6.455 6.310 6.430 1,893,339 -0.07(-1.08%)
Aug 09, 2010 6.270 6.510 6.260 6.500 2,495,054 +0.26(+4.17%)
Aug 06, 2010 6.260 6.380 6.130 6.240 2,810,343 -0.08(-1.27%)
Aug 05, 2010 6.250 6.430 6.210 6.320 3,582,605 +0.01(+0.16%)
Aug 04, 2010 6.400 6.410 6.180 6.310 3,987,872 -0.06(-0.94%)
Aug 03, 2010 6.510 6.530 6.330 6.370 3,032,812 -0.18(-2.75%)
Aug 02, 2010 6.500 6.550 6.380 6.550 4,252,236 +0.12(+1.87%)
Jul 30, 2010 6.210 6.440 6.140 6.430 2,332,938 +0.10(+1.58%)
Jul 29, 2010 6.420 6.450 6.170 6.330 2,984,681 -0.03(-0.47%)
Jul 28, 2010 6.310 6.430 6.280 6.360 2,313,416 +0.01(+0.16%)
Jul 27, 2010 6.520 6.570 6.310 6.350 4,212,823 -0.13(-2.01%)
Jul 26, 2010 6.330 6.490 6.140 6.480 9,447,918 +0.08(+1.25%)
Jul 23, 2010 6.430 6.500 6.320 6.400 6,646,836 +0.02(+0.31%)
Jul 22, 2010 6.030 6.380 6.000 6.380 8,565,465 +0.50(+8.50%)
Jul 21, 2010 5.950 5.970 5.810 5.880 4,898,960 -0.02(-0.34%)
Jul 20, 2010 5.780 5.900 5.710 5.900 2,282,119 +0.04(+0.68%)
Jul 19, 2010 5.850 5.940 5.570 5.860 5,659,115 -0.01(-0.17%)
Jul 16, 2010 5.970 6.040 5.820 5.870 4,192,411 -0.16(-2.65%)
Jul 15, 2010 6.220 6.250 5.860 6.030 5,934,052 -0.17(-2.74%)
Jul 14, 2010 6.190 6.410 6.120 6.200 9,111,729 +0.00(+0.00%)
Jul 13, 2010 5.970 6.230 5.970 6.200 4,665,294 +0.31(+5.26%)
Jul 12, 2010 5.940 6.020 5.760 5.890 3,218,169 -0.06(-1.01%)
Jul 09, 2010 5.670 5.960 5.630 5.950 4,819,020 +0.28(+4.94%)
Jul 08, 2010 5.790 5.840 5.600 5.670 3,849,272 -0.05(-0.87%)
Jul 07, 2010 5.470 5.730 5.410 5.720 4,030,792 +0.26(+4.76%)
Jul 06, 2010 5.480 5.600 5.420 5.460 5,620,041 +0.08(+1.49%)
Jul 02, 2010 5.510 5.530 5.210 5.380 3,177,429 -0.10(-1.82%)
Jul 01, 2010 5.520 5.670 5.270 5.480 4,764,434 -0.01(-0.18%)
Jun 30, 2010 5.550 5.730 5.490 5.490 5,003,735 -0.07(-1.26%)
Jun 29, 2010 5.700 5.700 5.520 5.560 4,772,424 -0.26(-4.47%)
Jun 25, 2010 5.990 5.990 5.740 5.820 7,256,991 -0.13(-2.18%)
Jun 24, 2010 5.970 6.110 5.950 5.950 4,631,047 -0.07(-1.16%)
Jun 23, 2010 6.120 6.160 5.880 6.020 5,280,121 +0.03(+0.50%)
Jun 22, 2010 6.250 6.320 5.990 5.990 5,833,856 -0.25(-4.01%)
Jun 21, 2010 6.610 6.650 6.190 6.240 6,922,380 -0.27(-4.15%)
Jun 18, 2010 6.440 6.540 6.340 6.510 5,560,059 +0.11(+1.72%)
Jun 17, 2010 6.560 6.613 6.340 6.400 7,986,922 -0.10(-1.54%)
Jun 16, 2010 6.510 6.688 6.450 6.500 9,377,699 -0.10(-1.52%)
Jun 15, 2010 6.740 6.790 6.550 6.600 12,255,290 -0.03(-0.45%)
Jun 14, 2010 6.840 6.950 6.610 6.630 11,674,551 +0.13(+2.00%)
Jun 11, 2010 6.290 6.500 6.200 6.500 3,650,291 +0.14(+2.20%)
Jun 10, 2010 6.240 6.370 6.200 6.360 6,087,263 +0.23(+3.75%)
Jun 09, 2010 6.180 6.240 6.048 6.130 7,934,800 +0.01(+0.16%)
Jun 08, 2010 6.120 6.210 5.970 6.120 7,838,166 +0.05(+0.82%)
Jun 07, 2010 6.270 6.360 6.060 6.070 11,617,309 -0.18(-2.88%)
Jun 04, 2010 6.380 6.470 6.230 6.250 5,061,459 -0.29(-4.43%)
Jun 03, 2010 6.480 6.570 6.370 6.540 5,040,013 +0.06(+0.93%)
Jun 02, 2010 6.230 6.480 6.230 6.480 6,668,278 +0.31(+5.02%)
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.