Jetblue Airways Cp (NQ: JBLU )

7.940 -0.020 (-0.25%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.950 5.240 4.860 5.230 15,175,620 +0.47(+9.87%)
May 30, 2012 4.710 4.800 4.650 4.760 5,700,959 +0.04(+0.85%)
May 29, 2012 4.760 4.840 4.680 4.720 6,124,806 -0.03(-0.63%)
May 25, 2012 4.630 4.780 4.550 4.750 6,272,325 +0.15(+3.26%)
May 24, 2012 4.460 4.680 4.460 4.600 6,904,359 +0.12(+2.68%)
May 23, 2012 4.230 4.520 4.190 4.480 5,070,767 +0.22(+5.16%)
May 22, 2012 4.220 4.330 4.190 4.260 4,926,313 +0.04(+0.95%)
May 21, 2012 4.190 4.230 4.130 4.220 2,409,132 +0.07(+1.69%)
May 18, 2012 4.190 4.260 4.060 4.150 4,322,072 -0.02(-0.48%)
May 17, 2012 4.520 4.530 4.140 4.170 5,227,944 -0.33(-7.33%)
May 16, 2012 4.450 4.570 4.440 4.500 3,006,211 +0.07(+1.58%)
May 15, 2012 4.570 4.650 4.420 4.430 4,568,310 -0.16(-3.38%)
May 14, 2012 4.690 4.750 4.520 4.585 5,551,071 -0.21(-4.48%)
May 11, 2012 4.660 4.800 4.660 4.800 3,247,737 +0.10(+2.13%)
May 10, 2012 4.760 4.820 4.690 4.700 3,300,527 -0.03(-0.63%)
May 09, 2012 4.750 4.790 4.710 4.730 2,601,623 -0.06(-1.25%)
May 08, 2012 4.800 4.890 4.780 4.790 3,627,760 -0.07(-1.44%)
May 07, 2012 4.720 4.930 4.690 4.860 4,143,310 +0.12(+2.53%)
May 04, 2012 4.750 4.830 4.720 4.740 7,655,576 -0.01(-0.21%)
May 03, 2012 4.700 4.830 4.700 4.750 4,100,736 +0.03(+0.64%)
May 02, 2012 4.680 4.780 4.680 4.720 3,033,120 +0.00(+0.00%)
May 01, 2012 4.720 4.840 4.720 4.720 3,208,164 -0.03(-0.63%)
Apr 30, 2012 4.820 4.920 4.740 4.750 5,650,355 -0.05(-1.04%)
Apr 27, 2012 4.720 4.800 4.660 4.800 6,098,442 +0.15(+3.23%)
Apr 26, 2012 4.640 4.730 4.630 4.650 4,200,480 +0.01(+0.22%)
Apr 25, 2012 4.700 4.770 4.600 4.640 4,792,466 -0.02(-0.43%)
Apr 24, 2012 4.640 4.684 4.620 4.660 2,533,446 +0.04(+0.87%)
Apr 23, 2012 4.750 4.750 4.600 4.620 5,367,085 -0.16(-3.35%)
Apr 20, 2012 4.900 4.910 4.760 4.780 3,258,420 -0.05(-1.14%)
Apr 19, 2012 4.760 4.890 4.750 4.835 6,699,279 +0.08(+1.79%)
Apr 18, 2012 4.840 4.940 4.750 4.750 4,405,265 -0.14(-2.86%)
Apr 17, 2012 4.870 4.910 4.830 4.890 3,274,174 +0.05(+1.14%)
Apr 16, 2012 4.800 4.900 4.730 4.835 2,430,168 +0.05(+1.15%)
Apr 13, 2012 4.880 4.890 4.770 4.780 2,664,832 -0.14(-2.94%)
Apr 12, 2012 4.730 4.945 4.730 4.925 6,243,162 +0.22(+4.68%)
Apr 11, 2012 4.700 4.750 4.670 4.705 4,303,601 +0.09(+2.06%)
Apr 10, 2012 4.800 4.800 4.610 4.610 4,364,523 -0.17(-3.56%)
Apr 09, 2012 4.810 4.830 4.730 4.780 3,137,536 -0.06(-1.24%)
Apr 05, 2012 4.890 4.940 4.840 4.840 2,538,862 -0.04(-0.92%)
Apr 04, 2012 4.870 4.930 4.830 4.885 6,005,045 -0.03(-0.51%)
Apr 03, 2012 4.870 4.930 4.830 4.910 5,971,529 +0.06(+1.24%)
Apr 02, 2012 4.920 4.940 4.840 4.850 5,656,226 -0.04(-0.82%)
Mar 30, 2012 5.000 5.050 4.870 4.890 14,608,510 -0.11(-2.20%)
Mar 29, 2012 5.010 5.030 4.730 5.000 30,327,384 -0.22(-4.21%)
Mar 28, 2012 5.060 5.270 5.060 5.220 8,625,558 +0.15(+2.96%)
Mar 27, 2012 5.210 5.210 5.060 5.070 2,621,806 -0.14(-2.69%)
Mar 26, 2012 5.140 5.210 5.120 5.210 2,492,192 +0.12(+2.26%)
Mar 23, 2012 5.070 5.100 5.010 5.095 1,597,663 +0.02(+0.49%)
Mar 22, 2012 5.080 5.200 5.050 5.070 2,303,270 -0.06(-1.17%)
Mar 21, 2012 5.190 5.190 5.120 5.130 1,698,620 -0.05(-1.06%)
Mar 20, 2012 5.110 5.220 5.070 5.185 3,629,506 +0.02(+0.48%)
Mar 19, 2012 5.150 5.220 5.120 5.160 2,008,592 +0.01(+0.19%)
Mar 16, 2012 5.350 5.390 5.110 5.150 5,591,625 -0.22(-4.10%)
Mar 15, 2012 5.120 5.370 5.060 5.370 5,849,858 +0.30(+5.92%)
Mar 14, 2012 5.080 5.150 5.010 5.070 2,594,947 -0.01(-0.20%)
Mar 13, 2012 4.940 5.110 4.890 5.080 5,855,262 +0.17(+3.57%)
Mar 12, 2012 4.980 4.990 4.820 4.905 15,372,350 -0.08(-1.51%)
Mar 09, 2012 5.000 5.050 4.930 4.980 12,251,004 -0.01(-0.20%)
Mar 08, 2012 5.050 5.070 4.860 4.990 6,371,159 +0.00(+0.00%)
Mar 07, 2012 4.990 5.010 4.880 4.990 3,180,681 +0.04(+0.71%)
Mar 06, 2012 4.970 5.080 4.950 4.955 2,867,677 -0.05(-1.10%)
Mar 05, 2012 5.080 5.090 5.000 5.010 2,766,638 -0.10(-1.86%)
Mar 02, 2012 5.180 5.290 5.100 5.105 3,246,315 -0.08(-1.64%)
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.