Jetblue Airways Cp (NQ: JBLU )

13.79 USD -0.52 (-3.63%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.12 15.29 14.60 14.70 2,096,100 -0.53(-3.50%)
Oct 28, 2004 14.33 15.97 14.30 15.23 6,313,800 +0.27(+1.83%)
Oct 27, 2004 13.81 15.19 13.54 14.96 5,058,900 +1.10(+7.94%)
Oct 26, 2004 13.94 14.08 13.63 13.86 2,377,200 +0.06(+0.43%)
Oct 25, 2004 13.49 13.92 13.41 13.80 1,981,000 +0.21(+1.52%)
Oct 22, 2004 13.87 14.13 13.53 13.59 1,558,400 -0.33(-2.35%)
Oct 21, 2004 13.68 13.99 13.50 13.92 1,289,000 +0.23(+1.70%)
Oct 20, 2004 13.67 13.77 13.25 13.69 2,489,900 -0.15(-1.11%)
Oct 19, 2004 14.45 14.47 13.68 13.84 2,404,200 -0.32(-2.26%)
Oct 18, 2004 14.31 14.47 13.93 14.16 2,180,500 -0.25(-1.71%)
Oct 15, 2004 14.38 14.71 14.30 14.41 1,592,800 -0.02(-0.14%)
Oct 14, 2004 14.61 14.66 14.26 14.43 2,028,600 +0.12(+0.84%)
Oct 13, 2004 14.29 14.81 14.11 14.31 3,093,600 +0.32(+2.29%)
Oct 12, 2004 13.47 14.23 13.43 13.99 2,529,900 +0.28(+2.04%)
Oct 11, 2004 13.60 13.75 13.35 13.71 1,424,500 +0.02(+0.15%)
Oct 08, 2004 13.73 13.98 13.65 13.69 1,438,600 -0.14(-1.01%)
Oct 07, 2004 14.01 14.21 13.78 13.83 1,996,400 -0.35(-2.49%)
Oct 06, 2004 14.00 14.31 13.87 14.18 1,229,100 +0.11(+0.81%)
Oct 05, 2004 14.32 14.37 14.01 14.07 1,358,100 -0.33(-2.31%)
Oct 04, 2004 14.80 14.86 14.33 14.40 1,462,700 -0.03(-0.23%)
Oct 01, 2004 14.18 14.61 14.00 14.43 1,940,300 +0.49(+3.49%)
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%)
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.