Jetblue Airways Cp (NQ: JBLU )

10.84 +0.23 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.32 26.41 25.25 25.63 1,558,929 -0.82(-3.09%)
Oct 30, 2003 26.21 26.77 26.24 26.45 1,221,570 +0.24(+0.92%)
Oct 29, 2003 25.34 26.27 25.34 26.21 1,214,164 +0.56(+2.20%)
Oct 28, 2003 25.24 25.83 25.16 25.64 1,387,101 +0.40(+1.57%)
Oct 27, 2003 25.32 25.73 25.00 25.25 2,246,300 +0.18(+0.73%)
Oct 24, 2003 26.73 26.77 24.59 25.07 5,722,200 -2.40(-8.74%)
Oct 23, 2003 28.68 28.86 27.12 27.47 4,912,500 -2.74(-9.06%)
Oct 22, 2003 30.94 30.98 29.76 30.20 1,790,200 -0.71(-2.30%)
Oct 21, 2003 30.40 31.10 30.17 30.92 1,623,442 +0.82(+2.73%)
Oct 20, 2003 29.26 30.28 29.14 30.09 1,546,370 +0.89(+3.04%)
Oct 17, 2003 29.66 30.08 29.12 29.20 1,695,129 -0.42(-1.41%)
Oct 16, 2003 29.18 29.98 28.93 29.62 1,722,270 +0.44(+1.51%)
Oct 15, 2003 30.07 30.40 29.05 29.18 2,039,434 -0.81(-2.71%)
Oct 14, 2003 30.09 30.33 29.82 30.00 1,295,248 -0.18(-0.59%)
Oct 13, 2003 29.91 30.39 29.91 30.17 1,761,312 +0.17(+0.56%)
Oct 10, 2003 30.32 30.40 29.62 30.00 3,346,850 -1.22(-3.91%)
Oct 09, 2003 30.60 31.43 30.44 31.23 1,821,588 +0.85(+2.79%)
Oct 08, 2003 29.96 30.51 29.56 30.38 2,459,464 +0.29(+0.96%)
Oct 07, 2003 30.26 30.83 29.82 30.09 3,068,974 +0.08(+0.25%)
Oct 06, 2003 28.91 30.18 28.78 30.01 1,821,559 +1.43(+5.01%)
Oct 03, 2003 28.07 28.89 28.07 28.58 1,613,380 +0.77(+2.76%)
Oct 02, 2003 28.06 28.28 27.61 27.81 1,463,520 -0.15(-0.54%)
Oct 01, 2003 27.07 28.05 27.04 27.96 2,287,947 +0.91(+3.35%)
Sep 30, 2003 27.47 27.82 26.94 27.06 1,982,458 -0.56(-2.01%)
Sep 29, 2003 26.17 27.78 26.16 27.61 1,984,977 +1.28(+4.84%)
Sep 26, 2003 26.82 26.88 26.32 26.34 1,795,749 -0.48(-1.77%)
Sep 25, 2003 26.87 26.93 26.54 26.81 1,526,862 -0.04(-0.15%)
Sep 24, 2003 26.76 27.20 26.69 26.85 1,855,646 +0.07(+0.27%)
Sep 23, 2003 26.57 26.89 26.17 26.78 8,854,792 +1.02(+3.97%)
Sep 22, 2003 25.65 25.88 25.61 25.76 822,478 -0.43(-1.63%)
Sep 19, 2003 26.14 26.22 25.79 26.19 1,011,090 -0.09(-0.36%)
Sep 18, 2003 26.42 26.45 26.04 26.28 790,395 +0.05(+0.19%)
Sep 17, 2003 26.09 26.28 26.00 26.23 491,689 +0.16(+0.63%)
Sep 16, 2003 25.80 26.10 25.76 26.07 550,831 +0.22(+0.86%)
Sep 15, 2003 25.82 25.99 25.69 25.84 485,400 +0.00(+0.02%)
Sep 12, 2003 25.44 25.87 25.40 25.84 571,100 +0.44(+1.73%)
Sep 11, 2003 25.29 25.44 25.05 25.40 1,300,600 +0.02(+0.09%)
Sep 10, 2003 25.35 25.73 25.24 25.38 726,800 -0.04(-0.16%)
Sep 09, 2003 25.66 25.78 25.16 25.42 1,381,400 -0.32(-1.23%)
Sep 08, 2003 26.49 26.56 25.68 25.73 1,715,500 -0.76(-2.89%)
Sep 05, 2003 25.39 26.50 25.22 26.50 1,510,300 +1.04(+4.07%)
Sep 04, 2003 25.42 25.81 25.24 25.46 1,239,600 -0.00(-0.02%)
Sep 03, 2003 24.27 25.64 24.22 25.47 1,837,000 +1.29(+5.33%)
Sep 02, 2003 23.98 24.25 23.79 24.18 959,500 +0.22(+0.93%)
Aug 29, 2003 23.56 23.96 23.47 23.96 581,800 +0.48(+2.06%)
Aug 28, 2003 23.29 23.53 23.16 23.47 421,000 +0.26(+1.13%)
Aug 27, 2003 23.08 23.28 23.02 23.21 514,300 +0.17(+0.73%)
Aug 26, 2003 22.85 23.26 22.82 23.04 746,500 +0.11(+0.47%)
Aug 25, 2003 23.26 23.28 22.78 22.93 557,000 -0.11(-0.48%)
Aug 22, 2003 23.44 23.58 22.96 23.04 1,080,800 -0.31(-1.33%)
Aug 21, 2003 22.78 23.42 22.76 23.36 1,023,800 +0.61(+2.70%)
Aug 20, 2003 22.09 22.78 22.03 22.74 1,187,500 +0.76(+3.44%)
Aug 19, 2003 21.84 22.06 21.69 21.99 616,400 +0.20(+0.90%)
Aug 18, 2003 21.69 22.02 21.69 21.79 541,700 +0.02(+0.08%)
Aug 15, 2003 21.91 21.91 21.72 21.77 471,000 -0.09(-0.43%)
Aug 14, 2003 21.89 22.05 21.68 21.87 973,600 -0.20(-0.93%)
Aug 13, 2003 21.17 22.09 21.14 22.07 1,195,200 +0.84(+3.96%)
Aug 12, 2003 21.40 21.40 21.12 21.23 509,200 -0.12(-0.56%)
Aug 11, 2003 20.92 21.49 20.87 21.35 918,300 +0.54(+2.61%)
Aug 08, 2003 20.64 20.90 20.58 20.81 503,100 +0.11(+0.54%)
Aug 07, 2003 20.56 20.70 20.52 20.70 582,700 +0.10(+0.50%)
Aug 06, 2003 20.82 20.88 20.46 20.60 573,700 -0.09(-0.43%)
Aug 05, 2003 20.89 20.95 20.62 20.68 643,700 -0.18(-0.87%)
Aug 04, 2003 20.67 20.88 20.33 20.87 821,900 +0.36(+1.73%)
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.