Jetblue Airways Cp (NQ: JBLU )

10.87 +0.26 (+2.40%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 19.43 19.58 18.90 19.10 1,691,800 -0.49(-2.48%)
Jun 30, 2004 19.63 19.88 19.42 19.59 1,814,400 -0.21(-1.04%)
Jun 29, 2004 20.11 20.60 19.54 19.79 2,418,300 -0.43(-2.14%)
Jun 28, 2004 19.63 20.67 19.56 20.23 3,303,500 +0.96(+4.98%)
Jun 25, 2004 19.04 19.57 19.01 19.27 944,400 -0.01(-0.03%)
Jun 24, 2004 19.33 19.43 19.10 19.27 1,108,100 +0.00(+0.00%)
Jun 23, 2004 18.92 19.30 18.73 19.27 1,282,600 +0.36(+1.90%)
Jun 22, 2004 18.83 18.91 18.57 18.91 998,600 +0.29(+1.58%)
Jun 21, 2004 18.77 18.83 18.40 18.62 836,400 +0.12(+0.65%)
Jun 18, 2004 18.38 18.88 18.29 18.50 1,504,200 -0.01(-0.04%)
Jun 17, 2004 18.23 18.76 17.97 18.51 2,078,000 +0.31(+1.72%)
Jun 16, 2004 18.01 18.65 17.85 18.19 2,263,100 +0.08(+0.44%)
Jun 15, 2004 18.33 18.55 17.79 18.11 1,906,800 +0.11(+0.63%)
Jun 14, 2004 17.92 18.61 17.92 18.00 1,310,800 -0.07(-0.37%)
Jun 10, 2004 18.59 18.78 17.73 18.07 1,748,800 -0.61(-3.25%)
Jun 09, 2004 19.01 19.43 18.64 18.67 1,406,300 -0.51(-2.68%)
Jun 08, 2004 18.40 19.29 18.39 19.19 1,751,900 +0.55(+2.93%)
Jun 07, 2004 18.83 18.93 18.40 18.64 1,787,900 -0.11(-0.57%)
Jun 04, 2004 19.20 19.43 18.64 18.75 1,648,200 -0.03(-0.14%)
Jun 03, 2004 19.35 19.53 18.67 18.77 2,333,000 -0.84(-4.28%)
Jun 02, 2004 18.94 19.80 18.73 19.61 1,867,000 +0.76(+4.03%)
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.