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 (%)
Mar 31, 2003 12.04 12.55 11.94 12.32 698,998 +0.11(+0.91%)
Mar 28, 2003 12.26 12.30 12.09 12.20 467,822 -0.06(-0.47%)
Mar 27, 2003 12.42 12.50 12.22 12.26 363,051 -0.20(-1.60%)
Mar 26, 2003 12.77 12.95 12.30 12.46 967,752 -0.25(-1.99%)
Mar 25, 2003 12.44 13.01 12.40 12.72 902,074 +0.29(+2.36%)
Mar 24, 2003 12.78 13.00 12.42 12.42 777,518 -0.52(-3.99%)
Mar 21, 2003 12.21 13.14 12.21 12.94 1,682,986 +0.77(+6.36%)
Mar 20, 2003 12.06 12.32 11.87 12.16 539,054 -0.03(-0.22%)
Mar 19, 2003 12.19 12.38 11.88 12.19 692,573 -0.09(-0.72%)
Mar 18, 2003 11.85 12.32 11.74 12.28 1,888,877 +0.44(+3.76%)
Mar 17, 2003 11.14 11.93 10.98 11.84 1,016,834 +0.72(+6.43%)
Mar 14, 2003 11.09 11.67 10.99 11.12 1,767,020 +0.34(+3.18%)
Mar 13, 2003 10.58 10.81 10.39 10.78 788,700 +0.19(+1.81%)
Mar 12, 2003 10.80 10.85 10.29 10.59 758,259 -0.24(-2.18%)
Mar 11, 2003 11.27 11.27 10.75 10.82 631,400 -0.44(-3.95%)
Mar 10, 2003 11.42 11.42 11.21 11.27 387,100 -0.16(-1.36%)
Mar 07, 2003 10.87 11.61 10.71 11.42 771,560 +0.45(+4.09%)
Mar 06, 2003 10.96 11.18 10.89 10.97 410,300 -0.15(-1.32%)
Mar 05, 2003 11.28 11.28 10.90 11.12 504,000 -0.11(-0.95%)
Mar 04, 2003 11.52 11.52 10.59 11.23 3,668,500 -0.64(-5.39%)
Mar 03, 2003 11.76 11.87 11.55 11.87 299,800 +0.15(+1.29%)
Feb 28, 2003 11.49 11.73 11.44 11.72 168,000 +0.29(+2.57%)
Feb 27, 2003 11.44 11.56 11.36 11.42 199,900 -0.09(-0.81%)
Feb 26, 2003 11.48 11.61 11.36 11.52 272,700 -0.11(-0.91%)
Feb 25, 2003 11.18 11.62 10.87 11.62 894,000 +0.38(+3.36%)
Feb 24, 2003 11.86 12.03 11.12 11.24 736,900 -0.56(-4.71%)
Feb 21, 2003 11.44 11.92 11.42 11.80 386,500 +0.37(+3.27%)
Feb 20, 2003 11.31 11.54 11.23 11.43 377,000 +0.03(+0.27%)
Feb 19, 2003 11.59 11.63 11.38 11.40 269,800 -0.28(-2.36%)
Feb 18, 2003 11.73 11.76 11.42 11.67 407,400 -0.03(-0.27%)
Feb 14, 2003 11.76 11.84 11.38 11.70 385,400 +0.12(+1.04%)
Feb 13, 2003 11.76 11.76 11.21 11.58 694,500 -0.22(-1.89%)
Feb 12, 2003 11.71 11.85 11.56 11.81 342,800 -0.06(-0.52%)
Feb 11, 2003 11.70 12.04 11.62 11.87 358,700 +0.32(+2.73%)
Feb 10, 2003 11.60 11.71 11.34 11.55 410,300 +0.02(+0.15%)
Feb 07, 2003 11.94 12.06 11.47 11.53 549,100 -0.36(-3.06%)
Feb 06, 2003 11.89 12.11 11.72 11.90 535,000 -0.07(-0.55%)
Feb 05, 2003 11.99 12.18 11.91 11.96 536,900 +0.04(+0.29%)
Feb 04, 2003 12.13 12.13 11.72 11.93 1,119,000 -0.38(-3.10%)
Feb 03, 2003 12.53 12.58 12.25 12.31 481,200 -0.27(-2.12%)
Jan 31, 2003 12.80 12.80 12.42 12.58 505,100 -0.28(-2.14%)
Jan 30, 2003 12.56 13.16 12.69 12.85 1,188,965 +0.30(+2.37%)
Jan 29, 2003 12.69 12.73 12.37 12.56 663,000 -0.34(-2.62%)
Jan 28, 2003 12.40 12.92 12.28 12.89 714,500 +0.54(+4.35%)
Jan 27, 2003 12.59 12.63 12.04 12.36 611,100 -0.30(-2.39%)
Jan 24, 2003 13.05 13.06 12.60 12.66 444,300 -0.34(-2.63%)
Jan 23, 2003 12.78 13.11 12.68 13.00 1,316,600 +0.80(+6.52%)
Jan 22, 2003 12.98 12.98 12.18 12.20 917,700 -0.77(-5.96%)
Jan 21, 2003 13.02 13.13 12.73 12.98 419,900 -0.04(-0.31%)
Jan 17, 2003 13.09 13.29 12.99 13.02 636,900 -0.12(-0.91%)
Jan 16, 2003 13.00 13.32 12.93 13.14 659,200 +0.09(+0.68%)
Jan 15, 2003 12.83 13.05 12.81 13.05 374,000 +0.18(+1.42%)
Jan 14, 2003 12.68 12.87 12.63 12.87 286,100 +0.14(+1.12%)
Jan 13, 2003 12.42 12.78 12.40 12.72 823,600 +0.47(+3.85%)
Jan 10, 2003 12.35 12.37 12.20 12.25 329,100 -0.04(-0.36%)
Jan 09, 2003 12.89 12.98 12.28 12.30 869,300 -0.56(-4.36%)
Jan 08, 2003 12.87 12.98 12.57 12.86 509,400 -0.03(-0.24%)
Jan 07, 2003 12.71 13.01 12.64 12.89 910,800 +0.20(+1.57%)
Jan 06, 2003 12.34 12.70 12.34 12.69 773,000 +0.31(+2.48%)
Jan 03, 2003 12.22 12.41 12.13 12.38 272,300 +0.20(+1.68%)
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.