Jetblue Airways Cp (NQ: JBLU )

7.470 -0.220 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.61 12.95 12.35 12.56 8,613,375 -0.01(-0.08%)
Oct 30, 2006 12.17 12.65 12.16 12.57 7,078,458 +0.32(+2.61%)
Oct 27, 2006 11.97 12.48 11.89 12.25 5,477,750 +0.20(+1.66%)
Oct 26, 2006 11.66 12.14 11.52 12.05 8,050,420 +0.39(+3.34%)
Oct 25, 2006 11.93 11.99 11.15 11.66 9,004,058 -0.01(-0.09%)
Oct 24, 2006 11.45 12.00 11.33 11.67 10,538,536 +0.53(+4.76%)
Oct 23, 2006 10.76 11.25 10.73 11.14 7,148,672 +0.22(+2.01%)
Oct 20, 2006 10.71 11.14 10.57 10.92 4,876,816 +0.26(+2.44%)
Oct 19, 2006 10.72 10.87 10.51 10.66 2,692,098 -0.06(-0.56%)
Oct 18, 2006 10.90 10.90 10.49 10.72 5,450,928 +0.06(+0.56%)
Oct 17, 2006 10.63 10.77 10.39 10.66 6,691,126 +0.50(+4.92%)
Oct 16, 2006 10.17 10.35 10.10 10.16 3,297,804 +0.02(+0.20%)
Oct 13, 2006 10.36 10.36 10.03 10.14 3,482,992 -0.22(-2.12%)
Oct 12, 2006 10.21 10.41 10.15 10.36 3,698,999 +0.19(+1.87%)
Oct 11, 2006 9.730 10.19 9.730 10.17 7,671,747 +0.39(+3.99%)
Oct 10, 2006 9.700 9.870 9.640 9.780 6,866,955 +0.12(+1.24%)
Oct 09, 2006 9.790 9.840 9.540 9.660 2,874,500 -0.09(-0.92%)
Oct 06, 2006 9.750 9.860 9.570 9.750 4,200,365 -0.05(-0.51%)
Oct 05, 2006 9.550 9.830 9.490 9.800 6,497,097 +0.17(+1.77%)
Oct 04, 2006 9.360 9.760 9.300 9.630 7,560,456 +0.28(+2.99%)
Oct 03, 2006 9.270 9.470 9.250 9.350 4,461,588 +0.08(+0.86%)
Oct 02, 2006 9.260 9.560 9.150 9.270 4,494,728 +0.03(+0.32%)
Sep 29, 2006 9.450 9.460 9.230 9.240 5,407,728 -0.12(-1.28%)
Sep 28, 2006 9.480 9.590 9.300 9.360 4,068,447 -0.15(-1.58%)
Sep 27, 2006 9.580 9.750 9.400 9.510 3,430,587 -0.16(-1.65%)
Sep 26, 2006 9.800 9.900 9.590 9.670 4,107,329 -0.07(-0.72%)
Sep 25, 2006 9.895 9.970 9.490 9.740 5,589,776 +0.02(+0.21%)
Sep 22, 2006 9.750 10.10 9.680 9.720 4,658,178 -0.14(-1.42%)
Sep 21, 2006 10.20 10.25 9.840 9.860 5,176,676 -0.35(-3.43%)
Sep 20, 2006 10.34 10.40 10.07 10.21 4,897,480 -0.03(-0.29%)
Sep 19, 2006 9.940 10.26 9.910 10.24 5,322,705 +0.30(+3.02%)
Sep 18, 2006 10.05 10.05 9.900 9.940 3,657,754 -0.15(-1.49%)
Sep 15, 2006 10.24 10.39 9.920 10.09 12,788,421 -0.16(-1.56%)
Sep 14, 2006 10.00 10.29 9.920 10.25 5,908,467 +0.21(+2.09%)
Sep 13, 2006 10.25 10.26 9.980 10.04 7,904,602 -0.03(-0.30%)
Sep 12, 2006 9.670 10.11 9.670 10.07 7,056,031 +0.36(+3.71%)
Sep 11, 2006 9.600 9.750 9.440 9.710 3,102,436 +0.07(+0.73%)
Sep 08, 2006 9.920 10.00 9.550 9.640 5,568,189 -0.26(-2.63%)
Sep 07, 2006 9.900 10.01 9.800 9.900 3,931,600 -0.03(-0.30%)
Sep 06, 2006 10.29 10.31 9.750 9.930 8,008,977 -0.43(-4.15%)
Sep 05, 2006 10.31 10.55 10.24 10.36 3,232,226 +0.12(+1.17%)
Sep 01, 2006 10.30 10.41 10.10 10.24 1,397,427 -0.02(-0.19%)
Aug 31, 2006 10.33 10.45 10.16 10.26 2,331,023 +0.00(+0.00%)
Aug 30, 2006 10.25 10.35 10.10 10.26 2,749,015 -0.15(-1.44%)
Aug 29, 2006 10.44 10.60 10.30 10.41 2,716,139 +0.15(+1.46%)
Aug 28, 2006 10.16 10.48 10.07 10.26 2,952,367 +0.20(+1.99%)
Aug 25, 2006 10.01 10.14 9.970 10.06 1,461,121 -0.03(-0.30%)
Aug 24, 2006 10.17 10.25 10.01 10.09 1,520,589 -0.09(-0.88%)
Aug 23, 2006 10.19 10.27 10.05 10.18 2,021,660 +0.04(+0.39%)
Aug 22, 2006 10.10 10.23 10.04 10.14 1,386,031 +0.05(+0.50%)
Aug 21, 2006 10.24 10.34 10.04 10.09 1,780,733 -0.22(-2.13%)
Aug 18, 2006 10.43 10.43 10.16 10.31 1,516,839 -0.07(-0.67%)
Aug 17, 2006 10.55 10.65 10.26 10.38 1,806,354 -0.07(-0.67%)
Aug 16, 2006 10.21 10.56 10.17 10.45 2,387,955 +0.33(+3.26%)
Aug 15, 2006 10.27 10.30 9.880 10.12 2,655,006 +0.06(+0.60%)
Aug 14, 2006 10.19 10.31 9.960 10.06 2,932,381 +0.23(+2.34%)
Aug 11, 2006 10.16 10.19 9.670 9.830 4,159,722 -0.32(-3.15%)
Aug 10, 2006 10.00 10.42 9.990 10.15 5,482,478 +0.00(+0.00%)
Aug 09, 2006 10.81 10.83 10.09 10.15 5,517,459 -0.50(-4.69%)
Aug 08, 2006 10.78 11.01 10.59 10.65 2,424,684 -0.15(-1.39%)
Aug 07, 2006 10.73 11.12 10.56 10.80 2,811,146 -0.19(-1.73%)
Aug 04, 2006 11.13 11.23 10.60 10.99 4,650,786 +0.07(+0.64%)
Aug 03, 2006 10.38 10.94 10.29 10.92 3,292,229 +0.50(+4.80%)
Aug 02, 2006 10.52 10.60 10.30 10.42 3,899,728 -0.02(-0.19%)
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.