Jetblue Airways Cp (NQ: JBLU )

8.530 +0.160 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.86 25.20 24.37 24.68 325,700 +0.02(+0.08%)
Nov 27, 2002 23.57 24.67 23.53 24.66 1,063,800 +1.12(+4.76%)
Nov 26, 2002 23.22 23.71 23.07 23.54 813,200 +0.31(+1.32%)
Nov 25, 2002 22.57 23.40 22.41 23.23 1,410,400 +1.23(+5.57%)
Nov 22, 2002 23.61 23.62 22.01 22.01 952,400 -1.33(-5.69%)
Nov 21, 2002 24.07 24.20 23.14 23.33 884,700 -0.67(-2.78%)
Nov 20, 2002 24.47 24.81 23.56 24.00 478,900 -0.41(-1.67%)
Nov 19, 2002 24.93 25.19 24.21 24.41 500,800 -0.63(-2.50%)
Nov 18, 2002 25.55 25.83 25.00 25.03 251,900 -0.20(-0.79%)
Nov 15, 2002 25.83 25.83 25.17 25.23 543,000 -0.63(-2.45%)
Nov 14, 2002 25.63 26.26 24.87 25.87 879,000 +0.23(+0.88%)
Nov 13, 2002 24.46 26.13 24.23 25.64 1,020,900 +1.30(+5.32%)
Nov 12, 2002 24.27 24.49 23.46 24.34 1,186,100 -0.17(-0.69%)
Nov 11, 2002 24.07 24.75 23.74 24.51 461,600 +0.51(+2.14%)
Nov 08, 2002 24.90 25.25 23.17 24.00 2,535,600 -0.73(-2.96%)
Nov 07, 2002 25.80 26.00 24.57 24.73 2,518,300 -2.47(-9.07%)
Nov 06, 2002 27.53 28.13 27.08 27.20 1,072,100 -0.21(-0.75%)
Nov 05, 2002 28.00 28.06 27.26 27.41 635,000 -0.55(-1.96%)
Nov 04, 2002 26.77 28.33 26.74 27.95 1,281,600 +1.39(+5.25%)
Nov 01, 2002 26.67 26.84 26.37 26.56 416,100 -0.37(-1.36%)
Oct 31, 2002 26.73 26.97 26.25 26.93 67,890,000 +0.26(+0.97%)
Oct 30, 2002 24.81 26.80 24.80 26.67 1,348,220 +1.98(+8.02%)
Oct 29, 2002 24.34 24.80 24.21 24.69 180,197 +0.25(+1.01%)
Oct 28, 2002 24.42 24.81 24.13 24.44 237,000 +0.11(+0.44%)
Oct 25, 2002 24.97 24.97 24.00 24.33 243,004 -0.27(-1.08%)
Oct 24, 2002 24.11 25.31 24.04 24.60 777,993 +0.31(+1.26%)
Oct 23, 2002 24.83 24.83 23.60 24.29 287,138 -0.45(-1.81%)
Oct 22, 2002 25.20 25.27 24.33 24.74 357,100 -0.46(-1.83%)
Oct 21, 2002 25.00 25.33 24.05 25.20 661,400 +1.43(+6.03%)
Oct 18, 2002 24.17 24.24 23.67 23.77 152,700 -0.57(-2.33%)
Oct 17, 2002 23.47 24.43 23.47 24.33 366,000 +1.25(+5.40%)
Oct 16, 2002 23.71 23.71 22.33 23.09 496,000 -0.62(-2.62%)
Oct 15, 2002 23.03 24.67 22.90 23.71 1,650,137 +1.50(+6.75%)
Oct 14, 2002 21.61 22.41 21.17 22.21 509,115 +0.22(+1.00%)
Oct 11, 2002 21.20 22.83 21.19 21.99 1,762,323 +1.32(+6.39%)
Oct 10, 2002 20.13 22.20 19.83 20.67 2,881,200 +0.57(+2.82%)
Oct 09, 2002 22.34 22.73 20.06 20.10 7,529,700 -3.75(-15.71%)
Oct 08, 2002 24.21 24.89 23.74 23.85 567,200 +0.01(+0.06%)
Oct 07, 2002 24.22 25.32 23.09 23.83 1,286,300 -0.50(-2.05%)
Oct 04, 2002 25.50 25.62 24.20 24.33 943,180 -1.01(-3.97%)
Oct 03, 2002 26.00 26.19 25.21 25.34 573,000 -0.67(-2.56%)
Oct 02, 2002 26.61 26.62 25.59 26.01 938,000 -0.52(-1.96%)
Oct 01, 2002 26.81 26.97 26.00 26.53 524,200 -0.36(-1.34%)
Sep 30, 2002 27.68 27.68 26.01 26.89 908,180 -1.13(-4.02%)
Sep 27, 2002 28.36 28.39 27.41 28.01 304,400 -0.39(-1.36%)
Sep 26, 2002 28.75 28.93 28.08 28.40 121,200 -0.32(-1.11%)
Sep 25, 2002 28.63 29.33 28.51 28.72 249,400 +0.17(+0.61%)
Sep 24, 2002 27.93 28.63 27.67 28.55 281,641 +0.44(+1.57%)
Sep 23, 2002 27.93 28.18 27.07 28.11 455,900 +0.07(+0.26%)
Sep 20, 2002 28.93 28.99 27.45 28.03 541,012 -0.93(-3.22%)
Sep 19, 2002 29.26 29.39 28.59 28.97 282,370 -0.37(-1.25%)
Sep 18, 2002 29.31 29.42 28.43 29.33 729,500 -0.23(-0.79%)
Sep 17, 2002 29.30 29.93 29.09 29.57 453,661 +0.93(+3.26%)
Sep 16, 2002 28.82 28.97 28.31 28.63 238,200 -0.27(-0.95%)
Sep 13, 2002 29.13 29.31 28.55 28.91 204,914 -0.48(-1.63%)
Sep 12, 2002 29.74 29.85 29.00 29.39 420,200 -0.43(-1.43%)
Sep 11, 2002 29.35 30.40 29.15 29.81 522,700 +0.64(+2.19%)
Sep 10, 2002 26.66 29.32 26.60 29.17 1,401,400 +2.65(+10.00%)
Sep 09, 2002 26.66 26.67 25.77 26.52 224,900 -0.09(-0.33%)
Sep 06, 2002 26.23 26.87 26.17 26.61 248,200 +0.43(+1.66%)
Sep 05, 2002 25.71 26.45 24.76 26.17 404,000 +0.38(+1.47%)
Sep 04, 2002 25.39 25.87 25.21 25.79 207,450 +0.41(+1.60%)
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.