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 (%)
Dec 31, 2013 8.470 8.540 8.540 8.540 2,569,500 +0.07(+0.83%)
Dec 30, 2013 8.360 8.530 8.360 8.470 2,669,870 +0.04(+0.47%)
Dec 27, 2013 8.600 8.625 8.370 8.430 2,593,875 -0.15(-1.75%)
Dec 26, 2013 8.650 8.660 8.550 8.580 1,831,214 -0.06(-0.69%)
Dec 24, 2013 8.550 8.710 8.550 8.640 1,222,349 +0.09(+1.05%)
Dec 23, 2013 8.650 8.700 8.530 8.550 2,532,097 -0.02(-0.23%)
Dec 20, 2013 8.510 8.645 8.410 8.570 3,872,012 +0.10(+1.18%)
Dec 19, 2013 8.520 8.625 8.380 8.470 3,006,883 -0.08(-0.94%)
Dec 18, 2013 8.460 8.580 8.380 8.550 6,232,313 +0.06(+0.71%)
Dec 17, 2013 8.710 8.760 8.405 8.490 6,557,460 -0.30(-3.47%)
Dec 16, 2013 8.750 8.850 8.670 8.795 5,892,126 +0.04(+0.51%)
Dec 13, 2013 8.830 8.880 8.680 8.750 7,166,762 -0.02(-0.23%)
Dec 12, 2013 8.440 8.825 8.420 8.770 7,938,890 +0.41(+4.90%)
Dec 11, 2013 8.330 8.520 8.260 8.360 8,638,407 +0.06(+0.72%)
Dec 10, 2013 8.380 8.440 8.270 8.300 5,271,235 -0.07(-0.84%)
Dec 09, 2013 8.260 8.490 8.240 8.370 6,713,088 +0.08(+0.97%)
Dec 06, 2013 8.430 8.460 8.270 8.290 0 -0.03(-0.36%)
Dec 05, 2013 8.440 8.480 8.300 8.320 5,032,904 -0.09(-1.07%)
Dec 04, 2013 8.550 8.570 8.250 8.410 5,611,865 -0.15(-1.75%)
Dec 03, 2013 8.740 8.780 8.450 8.560 5,882,910 -0.19(-2.17%)
Dec 02, 2013 8.890 8.950 8.720 8.750 4,371,050 -0.14(-1.57%)
Nov 29, 2013 9.040 9.120 8.850 8.890 0 -0.11(-1.22%)
Nov 27, 2013 8.790 9.050 8.770 9.000 0 +0.27(+3.09%)
Nov 26, 2013 8.930 8.970 8.640 8.730 0 -0.21(-2.35%)
Nov 25, 2013 8.950 9.150 8.910 8.940 6,870,732 -0.15(-1.65%)
Nov 22, 2013 8.930 9.200 8.860 9.090 0 +0.20(+2.25%)
Nov 21, 2013 8.810 8.890 8.760 8.890 3,859,181 +0.11(+1.25%)
Nov 20, 2013 8.760 8.850 8.695 8.780 4,908,237 +0.03(+0.34%)
Nov 19, 2013 8.680 8.770 8.650 8.750 4,791,406 +0.05(+0.57%)
Nov 18, 2013 8.850 8.890 8.680 8.700 5,863,695 -0.08(-0.91%)
Nov 15, 2013 8.650 8.790 8.540 8.780 0 +0.13(+1.50%)
Nov 14, 2013 8.790 8.820 8.580 8.650 13,570,223 +0.49(+6.00%)
Nov 12, 2013 7.690 8.570 7.630 8.160 23,573,616 +0.47(+6.11%)
Nov 11, 2013 7.710 7.750 7.645 7.690 0 -0.02(-0.26%)
Nov 08, 2013 7.510 7.750 7.460 7.710 0 +0.20(+2.66%)
Nov 07, 2013 7.630 7.761 7.470 7.510 9,705,904 -0.13(-1.70%)
Nov 06, 2013 7.550 7.680 7.530 7.640 5,300,151 +0.12(+1.60%)
Nov 05, 2013 7.550 7.610 7.470 7.520 5,219,378 -0.03(-0.40%)
Nov 04, 2013 7.470 7.570 7.290 7.550 6,140,060 +0.28(+3.85%)
Nov 01, 2013 7.070 7.280 7.050 7.270 0 +0.18(+2.54%)
Oct 31, 2013 7.210 7.230 7.090 7.090 0 -0.12(-1.66%)
Oct 30, 2013 7.250 7.310 7.050 7.210 7,967,627 -0.03(-0.35%)
Oct 29, 2013 7.600 7.640 7.160 7.235 10,659,788 -0.29(-3.85%)
Oct 28, 2013 7.600 7.690 7.490 7.525 6,657,552 -0.05(-0.73%)
Oct 25, 2013 7.690 7.690 7.510 7.580 0 -0.02(-0.26%)
Oct 24, 2013 7.490 7.600 7.450 7.600 8,558,072 +0.21(+2.84%)
Oct 23, 2013 7.340 7.450 7.300 7.390 6,187,678 +0.05(+0.68%)
Oct 22, 2013 7.350 7.500 7.290 7.340 12,401,385 +0.07(+0.96%)
Oct 21, 2013 7.310 7.360 7.210 7.270 3,047,548 -0.01(-0.14%)
Oct 18, 2013 7.320 7.340 7.230 7.280 4,338,370 +0.00(+0.07%)
Oct 17, 2013 7.040 7.300 7.030 7.275 5,711,415 +0.24(+3.34%)
Oct 16, 2013 6.960 7.080 6.900 7.040 4,913,572 +0.15(+2.18%)
Oct 15, 2013 6.970 7.070 6.850 6.890 4,786,614 -0.09(-1.29%)
Oct 14, 2013 6.960 7.030 6.880 6.980 6,813,757 -0.01(-0.14%)
Oct 11, 2013 6.790 7.050 6.770 6.990 0 +0.21(+3.10%)
Oct 10, 2013 6.740 6.800 6.680 6.780 3,283,065 +0.12(+1.80%)
Oct 09, 2013 6.680 6.720 6.570 6.660 0 +0.03(+0.45%)
Oct 08, 2013 6.840 6.840 6.610 6.630 3,541,097 -0.18(-2.64%)
Oct 07, 2013 6.660 6.890 6.610 6.810 4,160,451 +0.12(+1.79%)
Oct 04, 2013 6.650 6.800 6.610 6.690 0 +0.02(+0.30%)
Oct 03, 2013 6.660 6.750 6.580 6.670 0 +0.01(+0.15%)
Oct 02, 2013 6.710 6.760 6.630 6.660 2,935,037 -0.06(-0.97%)
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.