Jetblue Airways Cp (NQ: JBLU )

7.960 +0.220 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.68 11.83 11.62 11.73 1,840,081 +0.05(+0.40%)
Sep 29, 2005 12.01 12.04 11.56 11.69 2,493,972 -0.39(-3.20%)
Sep 28, 2005 12.09 12.14 11.91 12.07 865,755 -0.01(-0.11%)
Sep 27, 2005 12.06 12.17 11.92 12.09 888,326 +0.00(+0.00%)
Sep 26, 2005 12.17 12.33 12.03 12.09 1,489,909 +0.15(+1.23%)
Sep 23, 2005 11.94 12.03 11.78 11.94 2,478,891 -0.05(-0.44%)
Sep 22, 2005 11.99 12.13 11.39 11.99 3,037,825 +0.14(+1.18%)
Sep 21, 2005 12.17 12.20 11.79 11.85 2,443,344 -0.41(-3.37%)
Sep 20, 2005 12.41 12.63 11.93 12.27 2,873,142 -0.18(-1.45%)
Sep 19, 2005 12.59 12.74 12.33 12.45 1,617,891 -0.29(-2.25%)
Sep 16, 2005 12.80 12.88 12.61 12.73 1,342,378 +0.03(+0.26%)
Sep 15, 2005 12.69 12.94 12.57 12.70 1,557,159 +0.15(+1.17%)
Sep 14, 2005 12.63 12.85 12.35 12.55 1,664,500 -0.10(-0.79%)
Sep 13, 2005 12.93 13.00 12.54 12.65 2,100,651 -0.35(-2.67%)
Sep 12, 2005 12.42 13.17 12.34 13.00 2,224,471 +0.60(+4.84%)
Sep 09, 2005 12.26 12.55 12.17 12.40 1,603,529 +0.05(+0.43%)
Sep 08, 2005 12.47 12.60 12.30 12.35 1,952,575 -0.25(-2.01%)
Sep 07, 2005 12.35 12.63 12.28 12.60 1,384,813 +0.25(+2.00%)
Sep 06, 2005 12.37 12.49 12.18 12.35 2,171,467 +0.01(+0.05%)
Sep 02, 2005 12.03 12.39 12.03 12.35 2,608,884 +0.31(+2.60%)
Sep 01, 2005 12.67 12.70 11.98 12.03 4,054,561 -0.67(-5.25%)
Aug 31, 2005 12.51 12.74 12.37 12.70 1,307,926 +0.12(+0.95%)
Aug 30, 2005 12.68 12.73 12.37 12.58 2,330,687 -0.15(-1.20%)
Aug 29, 2005 12.59 12.85 12.47 12.73 1,319,107 -0.03(-0.21%)
Aug 26, 2005 12.89 12.89 12.64 12.76 639,419 -0.04(-0.31%)
Aug 25, 2005 12.66 12.90 12.64 12.80 475,247 +0.13(+1.05%)
Aug 24, 2005 12.77 12.96 12.66 12.67 869,783 -0.17(-1.30%)
Aug 23, 2005 12.83 12.97 12.78 12.83 602,313 -0.05(-0.36%)
Aug 22, 2005 12.81 12.93 12.74 12.88 911,624 +0.03(+0.21%)
Aug 19, 2005 12.88 13.00 12.75 12.85 540,874 -0.06(-0.46%)
Aug 18, 2005 13.20 13.21 12.89 12.91 814,417 -0.31(-2.32%)
Aug 17, 2005 12.77 13.25 12.58 13.22 1,735,781 +0.49(+3.82%)
Aug 16, 2005 12.89 13.19 12.66 12.73 1,272,262 -0.11(-0.88%)
Aug 15, 2005 12.83 12.97 12.61 12.85 967,643 +0.08(+0.63%)
Aug 12, 2005 12.67 12.83 12.59 12.77 795,729 +0.09(+0.68%)
Aug 11, 2005 12.67 12.82 12.61 12.68 1,393,075 -0.06(-0.47%)
Aug 10, 2005 12.76 13.01 12.63 12.74 1,726,110 +0.03(+0.26%)
Aug 09, 2005 12.98 13.03 12.63 12.71 1,908,493 -0.25(-1.90%)
Aug 08, 2005 13.21 13.29 12.95 12.95 1,053,509 -0.24(-1.82%)
Aug 05, 2005 13.19 13.37 13.11 13.19 1,096,862 +0.08(+0.61%)
Aug 04, 2005 13.34 13.53 13.07 13.11 2,041,542 -0.39(-2.91%)
Aug 03, 2005 13.27 13.56 13.07 13.51 1,973,033 +0.11(+0.80%)
Aug 02, 2005 13.69 13.71 13.27 13.40 3,356,353 -0.39(-2.85%)
Aug 01, 2005 14.00 14.03 13.73 13.79 799,781 -0.21(-1.48%)
Jul 29, 2005 13.75 14.10 13.71 14.00 1,330,132 +0.17(+1.25%)
Jul 28, 2005 13.61 13.93 13.61 13.83 1,371,574 +0.21(+1.57%)
Jul 27, 2005 13.74 13.82 13.42 13.61 1,165,256 -0.14(-1.02%)
Jul 26, 2005 13.63 13.83 13.53 13.75 1,392,113 +0.09(+0.68%)
Jul 25, 2005 13.87 14.00 13.60 13.66 1,173,152 -0.31(-2.24%)
Jul 22, 2005 14.11 14.11 13.90 13.97 1,409,848 -0.07(-0.52%)
Jul 21, 2005 14.96 15.15 13.96 14.05 5,237,065 -1.15(-7.59%)
Jul 20, 2005 14.95 15.23 14.67 15.20 1,446,397 +0.31(+2.10%)
Jul 19, 2005 14.77 15.08 14.55 14.89 1,836,402 +0.21(+1.45%)
Jul 18, 2005 14.53 14.87 14.53 14.67 875,031 +0.09(+0.64%)
Jul 15, 2005 14.63 14.71 14.37 14.58 676,944 -0.07(-0.50%)
Jul 14, 2005 14.31 14.87 14.24 14.65 2,961,665 +0.51(+3.58%)
Jul 13, 2005 13.47 14.21 13.47 14.15 2,494,252 +0.66(+4.89%)
Jul 12, 2005 13.67 13.77 13.37 13.49 1,880,695 -0.33(-2.41%)
Jul 11, 2005 13.83 13.99 13.69 13.82 1,025,950 +0.04(+0.29%)
Jul 08, 2005 13.37 13.81 13.35 13.78 1,024,815 +0.41(+3.04%)
Jul 07, 2005 13.13 13.46 12.97 13.37 1,543,575 +0.02(+0.15%)
Jul 06, 2005 13.35 13.63 13.23 13.35 1,063,844 -0.05(-0.40%)
Jul 05, 2005 13.43 13.60 13.28 13.41 847,500 -0.15(-1.08%)
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.