Jetblue Airways Cp (NQ: JBLU )

6.910 -0.190 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.23 14.29 13.75 13.95 1,154,000 -0.15(-1.09%)
Sep 29, 2004 14.00 14.47 13.74 14.10 2,377,700 +0.12(+0.86%)
Sep 28, 2004 13.83 14.15 13.40 13.98 2,678,400 +0.27(+1.99%)
Sep 27, 2004 14.04 14.17 13.69 13.71 4,245,800 -0.87(-5.99%)
Sep 24, 2004 14.75 14.75 14.21 14.58 2,160,100 -0.11(-0.73%)
Sep 23, 2004 15.08 15.44 14.62 14.69 2,750,700 -0.49(-3.25%)
Sep 22, 2004 14.97 15.44 14.92 15.18 1,736,900 +0.07(+0.49%)
Sep 21, 2004 15.40 15.42 15.05 15.11 1,471,100 -0.11(-0.70%)
Sep 20, 2004 15.40 15.49 15.17 15.21 1,754,200 -0.32(-2.06%)
Sep 17, 2004 15.99 16.03 15.42 15.53 1,649,500 -0.47(-2.96%)
Sep 16, 2004 15.78 16.04 15.78 16.01 1,207,300 +0.16(+1.01%)
Sep 15, 2004 15.83 16.03 15.53 15.85 1,001,900 -0.09(-0.54%)
Sep 14, 2004 15.97 16.25 15.77 15.93 1,005,800 -0.27(-1.65%)
Sep 13, 2004 16.19 16.53 16.05 16.20 1,374,400 -0.05(-0.29%)
Sep 10, 2004 15.66 16.25 15.25 16.25 2,306,400 +0.63(+4.06%)
Sep 09, 2004 15.27 15.72 15.27 15.61 1,667,600 +0.19(+1.21%)
Sep 08, 2004 14.75 15.45 14.67 15.43 3,902,700 +0.05(+0.30%)
Sep 07, 2004 15.75 15.89 15.17 15.38 1,834,900 -0.17(-1.07%)
Sep 03, 2004 15.80 15.83 15.37 15.55 946,700 -0.24(-1.52%)
Sep 02, 2004 15.60 15.83 15.25 15.79 1,239,400 +0.19(+1.24%)
Sep 01, 2004 15.83 16.20 15.43 15.59 1,500,600 -0.31(-1.93%)
Aug 31, 2004 16.24 16.36 15.70 15.90 1,172,800 -0.27(-1.65%)
Aug 30, 2004 16.25 16.37 15.90 16.17 1,512,600 -0.02(-0.12%)
Aug 27, 2004 16.80 16.95 16.15 16.19 2,421,700 -0.71(-4.22%)
Aug 26, 2004 17.19 17.51 16.85 16.90 1,643,700 -0.43(-2.50%)
Aug 25, 2004 17.43 17.43 16.89 17.33 1,313,000 +0.03(+0.15%)
Aug 24, 2004 17.21 17.60 17.10 17.31 2,187,800 +0.31(+1.80%)
Aug 23, 2004 16.93 17.33 16.69 17.00 1,076,900 +0.26(+1.55%)
Aug 20, 2004 16.57 17.09 16.35 16.74 1,377,300 +0.16(+0.97%)
Aug 19, 2004 16.68 16.68 16.17 16.58 1,514,800 -0.27(-1.58%)
Aug 18, 2004 16.33 16.99 16.02 16.85 1,771,900 +0.49(+2.97%)
Aug 17, 2004 16.67 17.19 16.32 16.36 1,993,700 -0.37(-2.19%)
Aug 16, 2004 15.89 16.82 15.77 16.73 2,212,500 +0.89(+5.60%)
Aug 13, 2004 16.08 16.23 15.67 15.84 1,127,600 -0.17(-1.08%)
Aug 12, 2004 15.90 16.28 15.90 16.01 1,993,100 -0.02(-0.12%)
Aug 11, 2004 15.15 16.29 15.13 16.03 3,648,600 +0.61(+3.98%)
Aug 10, 2004 14.70 15.49 14.67 15.42 1,835,400 +0.79(+5.38%)
Aug 09, 2004 15.00 15.27 14.58 14.63 1,052,100 -0.43(-2.83%)
Aug 06, 2004 15.24 15.46 14.92 15.06 1,804,500 -0.24(-1.57%)
Aug 05, 2004 15.40 15.57 15.07 15.30 1,809,500 -0.35(-2.22%)
Aug 04, 2004 15.13 15.76 15.02 15.65 2,884,400 +0.48(+3.16%)
Aug 03, 2004 15.43 15.45 15.10 15.17 1,964,600 -0.16(-1.04%)
Aug 02, 2004 15.55 15.87 15.27 15.33 1,562,000 -0.55(-3.44%)
Jul 30, 2004 15.86 16.03 15.50 15.87 913,900 -0.16(-1.00%)
Jul 29, 2004 15.43 16.37 15.43 16.03 1,802,100 +0.53(+3.40%)
Jul 28, 2004 15.41 15.67 15.05 15.51 1,215,700 -0.05(-0.34%)
Jul 27, 2004 15.47 15.67 15.18 15.56 1,375,900 +0.05(+0.34%)
Jul 26, 2004 15.60 15.83 15.21 15.51 1,382,100 -0.01(-0.04%)
Jul 23, 2004 15.66 15.84 15.37 15.51 1,771,000 -0.41(-2.60%)
Jul 22, 2004 14.97 16.06 14.55 15.93 5,273,500 +0.23(+1.44%)
Jul 21, 2004 16.82 17.27 15.62 15.70 2,112,900 -1.03(-6.18%)
Jul 20, 2004 16.24 16.81 16.06 16.73 1,601,000 +0.69(+4.28%)
Jul 19, 2004 16.18 16.36 15.69 16.05 1,918,100 -0.03(-0.17%)
Jul 16, 2004 16.73 16.89 16.01 16.07 1,819,400 -0.59(-3.56%)
Jul 15, 2004 16.40 16.97 16.23 16.67 1,844,900 +0.19(+1.13%)
Jul 14, 2004 16.91 17.02 16.37 16.48 2,425,700 -0.53(-3.13%)
Jul 13, 2004 17.84 17.93 16.91 17.01 2,629,700 -0.79(-4.46%)
Jul 12, 2004 17.20 17.97 16.99 17.81 1,544,100 +0.73(+4.30%)
Jul 09, 2004 17.55 17.61 16.90 17.07 1,211,800 -0.23(-1.31%)
Jul 08, 2004 17.60 17.85 17.17 17.30 1,776,700 -0.44(-2.48%)
Jul 07, 2004 18.01 18.17 17.68 17.74 2,706,500 -0.72(-3.90%)
Jul 06, 2004 18.83 18.87 18.37 18.46 1,446,800 -0.69(-3.59%)
Jul 02, 2004 19.16 19.22 18.96 19.15 1,203,900 +0.05(+0.24%)
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.