Jetblue Airways Cp (NQ: JBLU )

6.910 -0.190 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.450 5.800 5.390 5.800 6,010,203 +0.35(+6.42%)
Mar 28, 2008 5.560 5.860 5.440 5.450 4,262,424 -0.20(-3.54%)
Mar 27, 2008 5.600 5.930 5.560 5.650 4,547,577 +0.08(+1.44%)
Mar 26, 2008 5.860 5.980 5.500 5.570 7,455,551 -0.29(-4.95%)
Mar 25, 2008 5.930 6.000 5.720 5.860 5,935,245 -0.11(-1.84%)
Mar 24, 2008 5.610 5.970 5.560 5.970 5,156,497 +0.41(+7.37%)
Mar 21, 2008 5.230 5.670 5.000 5.560 9,203,071 +0.00(+0.00%)
Mar 20, 2008 5.230 5.670 5.000 5.560 9,203,071 +0.56(+11.20%)
Mar 19, 2008 4.970 5.220 4.820 5.000 5,431,534 +0.00(+0.00%)
Mar 18, 2008 4.810 5.000 4.700 5.000 4,044,800 +0.31(+6.61%)
Mar 17, 2008 4.500 4.830 4.420 4.690 5,234,091 +0.02(+0.43%)
Mar 14, 2008 4.890 4.891 4.520 4.670 5,206,453 -0.12(-2.51%)
Mar 13, 2008 4.730 4.910 4.580 4.790 5,331,517 +0.03(+0.63%)
Mar 12, 2008 4.970 5.069 4.750 4.760 5,549,657 -0.24(-4.80%)
Mar 11, 2008 4.940 5.010 4.780 5.000 6,188,373 +0.29(+6.16%)
Mar 10, 2008 4.980 5.100 4.700 4.710 4,577,855 -0.30(-5.99%)
Mar 07, 2008 5.030 5.270 4.950 5.010 3,886,100 -0.14(-2.72%)
Mar 06, 2008 5.190 5.260 5.040 5.150 5,729,179 -0.14(-2.65%)
Mar 05, 2008 5.290 5.370 5.020 5.290 7,691,450 +0.00(+0.00%)
Mar 04, 2008 5.150 5.300 5.030 5.290 5,097,158 +0.07(+1.34%)
Mar 03, 2008 5.480 5.500 5.130 5.220 3,587,873 -0.23(-4.22%)
Feb 29, 2008 5.630 5.720 5.430 5.450 3,544,309 -0.23(-4.05%)
Feb 28, 2008 5.890 5.890 5.650 5.680 3,868,372 -0.12(-2.07%)
Feb 27, 2008 6.080 6.100 5.760 5.800 5,018,604 -0.31(-5.07%)
Feb 26, 2008 6.150 6.240 6.020 6.110 3,840,606 -0.06(-0.97%)
Feb 25, 2008 6.020 6.180 5.850 6.170 3,593,754 +0.11(+1.82%)
Feb 22, 2008 6.070 6.160 5.900 6.060 2,753,614 -0.02(-0.33%)
Feb 21, 2008 6.260 6.520 6.040 6.080 3,108,486 -0.16(-2.56%)
Feb 20, 2008 6.060 6.270 6.050 6.240 2,703,571 +0.13(+2.13%)
Feb 19, 2008 6.340 6.390 6.070 6.110 3,895,180 -0.15(-2.40%)
Feb 18, 2008 6.480 6.490 6.190 6.260 4,814,394 +0.00(+0.00%)
Feb 15, 2008 6.480 6.490 6.190 6.260 4,813,894 -0.09(-1.42%)
Feb 14, 2008 6.810 6.830 6.330 6.350 5,362,346 -0.47(-6.89%)
Feb 13, 2008 6.800 6.920 6.670 6.820 3,169,684 +0.10(+1.49%)
Feb 12, 2008 6.860 7.030 6.620 6.720 4,217,763 -0.14(-2.04%)
Feb 11, 2008 6.900 7.050 6.640 6.860 4,200,965 -0.04(-0.58%)
Feb 08, 2008 7.270 7.330 6.800 6.900 6,736,225 -0.33(-4.56%)
Feb 07, 2008 6.840 7.290 6.770 7.230 12,482,474 +0.66(+10.05%)
Feb 06, 2008 6.430 6.820 6.240 6.570 7,567,777 +0.25(+3.96%)
Feb 05, 2008 6.440 6.690 6.320 6.320 5,317,846 -0.28(-4.24%)
Feb 04, 2008 6.990 6.990 6.510 6.600 5,284,816 -0.29(-4.21%)
Feb 01, 2008 7.040 7.160 6.590 6.890 7,064,148 -0.02(-0.29%)
Jan 31, 2008 6.420 7.000 6.280 6.910 14,341,318 +0.55(+8.65%)
Jan 30, 2008 5.900 6.500 5.780 6.360 14,983,075 +0.42(+7.07%)
Jan 29, 2008 5.340 6.050 5.160 5.940 16,090,343 +1.00(+20.24%)
Jan 28, 2008 4.800 4.960 4.690 4.940 3,506,862 +0.19(+4.00%)
Jan 25, 2008 5.050 5.140 4.750 4.750 4,285,801 -0.20(-4.04%)
Jan 24, 2008 5.150 5.180 4.880 4.950 3,781,758 -0.23(-4.44%)
Jan 23, 2008 4.550 5.200 4.520 5.180 6,228,644 +0.48(+10.21%)
Jan 22, 2008 4.430 4.850 4.300 4.700 5,779,721 +0.07(+1.51%)
Jan 21, 2008 4.830 4.920 4.550 4.630 4,610,906 +0.00(+0.00%)
Jan 18, 2008 4.830 4.920 4.550 4.630 4,607,806 -0.21(-4.34%)
Jan 17, 2008 4.930 5.070 4.720 4.840 4,802,809 +0.06(+1.26%)
Jan 16, 2008 4.600 5.020 4.480 4.780 6,817,907 +0.21(+4.60%)
Jan 15, 2008 4.580 4.870 4.530 4.570 7,026,894 -0.10(-2.14%)
Jan 14, 2008 4.830 4.830 4.540 4.670 5,898,553 -0.07(-1.48%)
Jan 11, 2008 4.890 4.910 4.700 4.740 6,093,787 -0.15(-3.07%)
Jan 10, 2008 4.870 5.230 4.830 4.890 11,981,557 +0.09(+1.87%)
Jan 09, 2008 4.950 5.030 4.530 4.800 7,337,399 -0.16(-3.23%)
Jan 08, 2008 5.120 5.230 4.950 4.960 5,559,126 -0.21(-4.06%)
Jan 07, 2008 5.250 5.330 5.070 5.170 8,883,020 -0.15(-2.82%)
Jan 04, 2008 5.410 5.420 5.130 5.320 5,410,804 -0.12(-2.21%)
Jan 03, 2008 5.490 5.720 5.390 5.440 5,817,989 +0.00(+0.00%)
Jan 02, 2008 5.940 6.030 5.430 5.440 7,596,012 -0.46(-7.80%)
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.