Jetblue Airways Cp (NQ: JBLU )

14.54 USD -0.18 (-1.22%)
Streaming Delayed Price Updated: 3:16 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.880 3.920 3.410 3.650 8,814,869 -0.19(-4.95%)
Mar 30, 2009 4.070 4.070 3.500 3.840 2,775,494 -0.52(-11.93%)
Mar 26, 2009 4.140 4.450 4.100 4.360 7,054,127 +0.29(+7.13%)
Mar 25, 2009 3.940 4.170 3.840 4.070 5,634,134 +0.22(+5.71%)
Mar 24, 2009 3.780 4.030 3.750 3.850 3,718,081 -0.13(-3.27%)
Mar 23, 2009 3.680 3.980 3.500 3.980 6,452,183 +0.42(+11.80%)
Mar 20, 2009 3.820 3.840 3.510 3.560 3,625,612 -0.21(-5.57%)
Mar 19, 2009 4.280 4.320 3.760 3.770 4,623,681 -0.47(-11.08%)
Mar 18, 2009 4.050 4.340 3.970 4.240 5,787,541 +0.09(+2.17%)
Mar 17, 2009 3.960 4.160 3.700 4.150 3,715,540 +0.23(+5.87%)
Mar 16, 2009 4.370 4.490 3.880 3.920 5,707,074 -0.37(-8.62%)
Mar 13, 2009 4.170 4.490 4.120 4.290 4,348,997 +0.11(+2.63%)
Mar 12, 2009 3.950 4.250 3.660 4.180 6,760,014 +0.34(+8.85%)
Mar 11, 2009 3.800 3.940 3.630 3.840 12,760,298 +0.39(+11.30%)
Mar 10, 2009 3.160 3.520 3.160 3.450 8,769,766 +0.39(+12.75%)
Mar 09, 2009 3.060 3.220 2.980 3.060 8,370,328 +0.10(+3.38%)
Mar 06, 2009 2.870 3.020 2.870 2.960 6,863,961 +0.12(+4.23%)
Mar 05, 2009 3.290 3.290 2.810 2.840 7,074,843 -0.35(-10.97%)
Mar 04, 2009 3.070 3.280 3.060 3.190 6,677,641 -0.10(-3.04%)
Mar 02, 2009 3.690 3.720 3.260 3.290 9,086,472 -0.52(-13.65%)
Feb 27, 2009 4.060 4.080 3.770 3.810 5,076,481 -0.35(-8.41%)
Feb 26, 2009 4.300 4.360 4.060 4.160 2,698,854 -0.10(-2.35%)
Feb 25, 2009 4.490 4.490 4.040 4.260 3,639,458 -0.30(-6.58%)
Feb 24, 2009 4.330 4.600 4.250 4.560 5,963,152 +0.28(+6.54%)
Feb 23, 2009 4.340 4.550 4.240 4.280 4,796,003 +0.03(+0.71%)
Feb 20, 2009 4.500 4.550 3.840 4.250 10,541,161 -0.28(-6.18%)
Feb 19, 2009 4.875 4.980 4.510 4.530 6,979,905 -0.28(-5.82%)
Feb 18, 2009 5.580 5.840 4.770 4.810 7,491,550 -0.79(-14.11%)
Feb 17, 2009 5.560 5.710 5.500 5.600 3,920,664 -0.24(-4.11%)
Feb 13, 2009 5.800 6.000 5.580 5.840 2,756,350 +0.06(+1.04%)
Feb 12, 2009 5.540 5.790 5.510 5.780 4,046,782 +0.15(+2.66%)
Feb 11, 2009 5.900 6.030 5.510 5.630 5,796,680 -0.22(-3.76%)
Feb 10, 2009 5.990 6.170 5.800 5.850 5,450,516 -0.15(-2.50%)
Feb 09, 2009 6.250 6.350 5.950 6.000 4,927,477 -0.21(-3.38%)
Feb 06, 2009 5.800 6.300 5.800 6.210 6,118,701 +0.43(+7.44%)
Feb 05, 2009 5.510 5.990 5.400 5.780 5,969,454 +0.25(+4.52%)
Feb 04, 2009 5.610 5.890 5.510 5.530 4,859,682 -0.07(-1.25%)
Feb 03, 2009 5.620 5.655 5.350 5.600 5,558,255 +0.01(+0.18%)
Feb 02, 2009 5.540 5.690 5.260 5.590 6,066,240 -0.04(-0.71%)
Jan 30, 2009 6.410 6.440 5.470 5.630 11,128,739 -0.75(-11.76%)
Jan 29, 2009 6.380 7.020 6.310 6.380 7,329,255 -0.18(-2.74%)
Jan 28, 2009 6.330 6.620 6.240 6.560 9,332,447 +0.31(+4.96%)
Jan 27, 2009 6.690 6.770 6.160 6.250 5,137,244 -0.45(-6.72%)
Jan 26, 2009 6.650 6.932 6.500 6.700 4,689,430 +0.06(+0.90%)
Jan 23, 2009 6.340 6.860 6.340 6.640 5,290,587 -0.14(-2.06%)
Jan 22, 2009 6.380 6.900 6.330 6.780 6,672,177 +0.44(+6.94%)
Jan 21, 2009 7.150 7.250 6.010 6.340 13,149,799 -0.75(-10.58%)
Jan 20, 2009 6.930 7.290 6.680 7.090 10,834,207 +0.13(+1.87%)
Jan 16, 2009 7.000 7.110 6.720 6.960 6,353,711 +0.19(+2.81%)
Jan 15, 2009 6.450 7.040 6.100 6.770 9,626,981 +0.33(+5.12%)
Jan 14, 2009 6.860 7.015 6.380 6.440 6,023,661 -0.61(-8.65%)
Jan 13, 2009 7.050 7.320 7.000 7.050 6,091,822 +0.00(+0.00%)
Jan 12, 2009 6.990 7.090 6.780 7.050 4,607,959 +0.08(+1.15%)
Jan 09, 2009 7.260 7.290 6.920 6.970 7,719,175 -0.76(-9.83%)
Jan 08, 2009 7.600 7.740 7.390 7.730 7,802,273 +0.12(+1.58%)
Jan 07, 2009 7.160 7.740 7.150 7.610 9,572,695 +0.31(+4.25%)
Jan 06, 2009 7.120 7.340 7.000 7.300 4,545,958 +0.18(+2.53%)
Jan 05, 2009 7.030 7.140 6.750 7.120 6,972,686 -0.11(-1.52%)
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.