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 (%)
Mar 31, 2014 8.540 8.700 8.510 8.690 8,704,232 +0.27(+3.21%)
Mar 28, 2014 8.340 8.550 8.340 8.420 4,633,236 +0.10(+1.20%)
Mar 27, 2014 8.420 8.420 8.200 8.320 5,839,849 -0.13(-1.54%)
Mar 26, 2014 8.620 8.650 8.450 8.450 5,154,563 -0.09(-1.05%)
Mar 25, 2014 8.550 8.700 8.490 8.540 5,084,584 +0.01(+0.12%)
Mar 24, 2014 8.570 8.620 8.400 8.530 6,862,638 +0.02(+0.24%)
Mar 21, 2014 8.740 8.765 8.500 8.510 6,989,550 -0.21(-2.41%)
Mar 20, 2014 8.710 8.820 8.680 8.720 5,009,436 +0.03(+0.35%)
Mar 19, 2014 8.880 8.920 8.650 8.690 4,230,939 -0.15(-1.70%)
Mar 18, 2014 8.920 9.000 8.830 8.840 4,228,968 -0.04(-0.45%)
Mar 17, 2014 8.710 8.920 8.620 8.880 7,814,085 +0.20(+2.32%)
Mar 14, 2014 8.800 8.830 8.650 8.679 8,348,250 -0.13(-1.49%)
Mar 13, 2014 9.140 9.210 8.750 8.810 11,984,124 +0.06(+0.69%)
Mar 12, 2014 8.710 8.820 8.670 8.750 6,317,316 +0.02(+0.23%)
Mar 11, 2014 8.910 8.940 8.730 8.730 3,928,961 -0.14(-1.58%)
Mar 10, 2014 9.000 9.190 8.850 8.870 5,930,134 -0.16(-1.77%)
Mar 07, 2014 9.090 9.100 8.920 9.030 10,120,114 +0.03(+0.33%)
Mar 06, 2014 8.790 9.010 8.790 9.000 4,923,677 +0.24(+2.74%)
Mar 05, 2014 8.700 8.810 8.660 8.760 6,205,297 +0.14(+1.62%)
Mar 04, 2014 8.750 8.870 8.600 8.620 11,915,738 +0.00(+0.00%)
Mar 03, 2014 8.700 8.750 8.570 8.620 8,192,603 -0.21(-2.38%)
Feb 28, 2014 8.980 9.020 8.650 8.830 7,982,841 -0.17(-1.89%)
Feb 27, 2014 9.090 9.150 8.975 9.000 5,742,837 -0.05(-0.55%)
Feb 26, 2014 9.090 9.150 8.990 9.050 3,078,799 +0.01(+0.06%)
Feb 25, 2014 8.950 9.150 8.920 9.045 4,646,401 +0.07(+0.84%)
Feb 24, 2014 8.965 9.060 8.880 8.970 4,926,649 +0.02(+0.22%)
Feb 21, 2014 8.750 8.970 8.670 8.950 6,520,325 +0.26(+2.99%)
Feb 20, 2014 8.470 8.710 8.420 8.690 5,242,212 +0.27(+3.21%)
Feb 19, 2014 8.430 8.640 8.400 8.420 4,708,020 +0.00(+0.00%)
Feb 18, 2014 8.540 8.600 8.410 8.420 2,810,935 -0.12(-1.41%)
Feb 14, 2014 8.490 8.540 8.540 8.540 2,981,000 +0.03(+0.35%)
Feb 13, 2014 8.360 8.530 8.290 8.510 6,020,449 +0.05(+0.59%)
Feb 12, 2014 8.510 8.530 8.370 8.460 3,613,325 -0.04(-0.47%)
Feb 11, 2014 8.520 8.550 8.320 8.500 6,121,799 +0.01(+0.12%)
Feb 10, 2014 8.710 8.750 8.410 8.490 6,291,494 -0.20(-2.30%)
Feb 07, 2014 8.730 8.910 8.670 8.690 4,917,351 -0.01(-0.11%)
Feb 06, 2014 8.570 8.840 8.560 8.700 3,208,683 +0.09(+1.05%)
Feb 05, 2014 8.600 8.712 8.500 8.610 5,627,863 -0.11(-1.26%)
Feb 04, 2014 8.630 8.780 8.500 8.720 5,439,501 +0.14(+1.63%)
Feb 03, 2014 8.790 8.880 8.550 8.580 7,956,413 -0.18(-2.05%)
Jan 31, 2014 8.980 9.020 8.760 8.760 10,923,472 -0.23(-2.55%)
Jan 30, 2014 8.900 9.091 8.860 8.989 23,273,578 +0.49(+5.75%)
Jan 29, 2014 8.660 9.050 8.450 8.500 9,191,802 -0.24(-2.75%)
Jan 28, 2014 8.670 8.850 8.600 8.740 5,633,930 +0.10(+1.16%)
Jan 27, 2014 8.910 8.970 8.550 8.640 5,562,290 -0.22(-2.48%)
Jan 24, 2014 9.160 9.170 8.790 8.860 4,960,986 -0.37(-4.01%)
Jan 23, 2014 9.340 9.408 9.150 9.230 4,395,221 -0.14(-1.49%)
Jan 22, 2014 9.160 9.448 9.070 9.370 5,858,883 +0.30(+3.31%)
Jan 21, 2014 9.090 9.420 8.990 9.070 9,166,182 +0.13(+1.45%)
Jan 17, 2014 9.000 8.940 8.940 8.940 3,912,000 -0.06(-0.67%)
Jan 16, 2014 9.000 9.100 8.940 9.000 3,266,996 +0.02(+0.22%)
Jan 15, 2014 9.110 9.110 8.910 8.980 5,392,113 -0.13(-1.43%)
Jan 14, 2014 9.000 9.130 8.984 9.110 5,930,851 +0.15(+1.67%)
Jan 13, 2014 9.140 9.180 8.900 8.960 4,934,218 -0.14(-1.54%)
Jan 10, 2014 8.880 9.140 8.830 9.100 7,263,284 +0.27(+3.06%)
Jan 09, 2014 9.100 9.220 8.770 8.830 11,177,913 -0.17(-1.89%)
Jan 08, 2014 8.680 9.060 8.550 9.000 8,600,086 +0.32(+3.69%)
Jan 07, 2014 8.830 8.850 8.510 8.680 7,869,075 +0.02(+0.23%)
Jan 06, 2014 9.130 9.179 8.640 8.660 10,554,375 -0.39(-4.31%)
Jan 03, 2014 8.630 9.095 8.620 9.050 6,975,729 +0.45(+5.23%)
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.