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 (%)
Jun 30, 2009 4.260 4.345 4.020 4.270 8,983,789 -0.05(-1.16%)
Jun 29, 2009 4.300 4.350 4.200 4.320 4,817,685 +0.01(+0.23%)
Jun 26, 2009 4.120 4.330 4.040 4.310 20,353,572 +0.17(+4.11%)
Jun 25, 2009 4.000 4.210 3.900 4.140 8,855,456 +0.17(+4.28%)
Jun 24, 2009 3.850 4.010 3.790 3.970 5,815,342 +0.19(+5.03%)
Jun 23, 2009 3.900 3.940 3.720 3.780 9,372,253 -0.10(-2.58%)
Jun 22, 2009 4.030 4.060 3.850 3.880 8,572,408 -0.22(-5.37%)
Jun 19, 2009 4.250 4.250 4.040 4.100 7,402,780 -0.10(-2.38%)
Jun 18, 2009 4.160 4.200 4.020 4.200 5,308,092 +0.07(+1.69%)
Jun 17, 2009 4.040 4.200 3.960 4.130 8,527,363 +0.11(+2.74%)
Jun 16, 2009 4.095 4.200 4.010 4.020 10,697,400 -0.12(-2.90%)
Jun 15, 2009 4.120 4.160 4.010 4.140 10,900,230 -0.06(-1.43%)
Jun 12, 2009 4.240 4.320 4.160 4.200 6,532,464 -0.06(-1.41%)
Jun 11, 2009 4.280 4.360 4.210 4.260 9,393,126 -0.06(-1.39%)
Jun 10, 2009 4.540 4.550 4.220 4.320 14,187,005 -0.17(-3.79%)
Jun 09, 2009 4.340 4.540 4.230 4.490 15,957,050 +0.23(+5.40%)
Jun 08, 2009 4.220 4.360 4.130 4.260 15,127,266 -0.10(-2.29%)
Jun 05, 2009 4.430 4.470 4.280 4.360 19,519,992 -0.06(-1.36%)
Jun 04, 2009 4.280 4.420 4.220 4.420 53,988,256 +0.13(+3.03%)
Jun 03, 2009 4.840 4.690 4.250 4.290 28,675,292 -0.74(-14.71%)
Jun 02, 2009 4.840 5.200 4.750 5.030 7,218,481 +0.17(+3.50%)
Jun 01, 2009 4.580 4.930 4.570 4.860 5,964,694 +0.33(+7.28%)
May 29, 2009 4.330 4.530 4.220 4.530 5,704,552 +0.23(+5.35%)
May 28, 2009 4.460 4.510 4.220 4.300 8,044,856 -0.09(-2.05%)
May 27, 2009 4.610 4.640 4.380 4.390 10,246,058 -0.27(-5.79%)
May 26, 2009 4.560 4.680 4.550 4.660 6,509,086 +0.09(+1.97%)
May 22, 2009 4.920 4.970 4.500 4.570 7,698,128 -0.34(-6.92%)
May 21, 2009 4.935 5.000 4.815 4.910 5,021,409 -0.04(-0.81%)
May 20, 2009 5.140 5.240 4.930 4.950 4,068,068 -0.15(-2.94%)
May 19, 2009 5.210 5.260 5.040 5.100 6,102,307 -0.06(-1.16%)
May 18, 2009 5.160 5.178 4.970 5.160 4,721,714 +0.10(+1.98%)
May 15, 2009 5.290 5.390 5.050 5.060 3,734,750 -0.14(-2.69%)
May 14, 2009 5.000 5.390 4.800 5.200 8,225,535 +0.11(+2.16%)
May 13, 2009 5.270 5.300 5.010 5.090 6,885,767 -0.28(-5.21%)
May 12, 2009 5.910 6.090 5.300 5.370 9,479,753 -0.59(-9.90%)
May 11, 2009 6.080 6.100 5.800 5.960 5,083,808 -0.27(-4.33%)
May 08, 2009 5.900 6.280 5.740 6.230 8,597,910 +0.38(+6.50%)
May 07, 2009 6.100 6.190 5.800 5.850 6,663,499 -0.19(-3.15%)
May 06, 2009 6.110 6.400 5.780 6.040 9,151,614 -0.01(-0.17%)
May 05, 2009 5.520 6.310 5.430 6.050 12,292,110 +0.55(+10.00%)
May 04, 2009 5.452 5.510 5.120 5.500 6,979,071 +0.47(+9.34%)
May 01, 2009 4.910 5.070 4.910 5.030 4,724,883 +0.10(+2.03%)
Apr 30, 2009 5.280 5.320 4.900 4.930 14,798,101 -0.22(-4.27%)
Apr 29, 2009 5.100 5.320 5.010 5.150 5,771,525 +0.21(+4.25%)
Apr 28, 2009 4.800 5.390 4.780 4.940 10,071,878 -0.04(-0.80%)
Apr 27, 2009 4.910 5.160 4.480 4.980 13,230,379 -0.55(-9.95%)
Apr 24, 2009 5.740 5.750 5.410 5.530 6,864,985 -0.12(-2.12%)
Apr 23, 2009 6.030 6.060 5.500 5.650 6,359,698 +0.07(+1.25%)
Apr 22, 2009 5.590 6.010 5.530 5.580 6,972,104 +0.11(+2.01%)
Apr 21, 2009 5.010 5.560 4.800 5.470 4,884,220 +0.37(+7.25%)
Apr 20, 2009 5.210 5.280 4.920 5.100 4,541,535 -0.31(-5.73%)
Apr 17, 2009 5.380 5.490 5.170 5.410 3,856,345 +0.05(+0.93%)
Apr 16, 2009 5.180 5.410 4.730 5.360 8,786,171 +0.21(+4.08%)
Apr 15, 2009 4.560 5.250 4.360 5.150 8,664,410 +0.56(+12.20%)
Apr 14, 2009 4.960 4.990 4.420 4.590 6,386,607 -0.34(-6.90%)
Apr 13, 2009 4.600 4.970 4.600 4.930 7,276,596 +0.00(+0.00%)
Apr 09, 2009 4.550 4.960 4.540 4.930 5,578,702 +0.52(+11.79%)
Apr 08, 2009 4.250 4.430 4.130 4.410 4,347,209 +0.25(+6.01%)
Apr 07, 2009 4.200 4.320 4.060 4.160 5,427,162 -0.25(-5.67%)
Apr 06, 2009 4.220 4.630 4.210 4.410 6,306,072 +0.00(+0.00%)
Apr 03, 2009 4.360 4.440 4.140 4.410 5,478,822 +0.06(+1.38%)
Apr 02, 2009 3.740 4.380 3.700 4.350 8,797,003 +0.71(+19.51%)
Apr 01, 2009 3.510 3.690 3.440 3.640 8,732,374 -0.01(-0.27%)
Mar 31, 2009 3.880 3.920 3.410 3.650 8,814,869 -0.19(-4.95%)
Mar 30, 2009 4.070 4.070 3.500 3.840 2,775,494 -0.52(-11.93%)
Mar 26, 2009 4.140 4.450 4.100 4.360 7,054,127 +0.29(+7.13%)
Mar 25, 2009 3.940 4.170 3.840 4.070 5,634,134 +0.22(+5.71%)
Mar 24, 2009 3.780 4.030 3.750 3.850 3,718,081 -0.13(-3.27%)
Mar 23, 2009 3.680 3.980 3.500 3.980 6,452,183 +0.42(+11.80%)
Mar 20, 2009 3.820 3.840 3.510 3.560 3,625,612 -0.21(-5.57%)
Mar 19, 2009 4.280 4.320 3.760 3.770 4,623,681 -0.47(-11.08%)
Mar 18, 2009 4.050 4.340 3.970 4.240 5,787,541 +0.09(+2.17%)
Mar 17, 2009 3.960 4.160 3.700 4.150 3,715,540 +0.23(+5.87%)
Mar 16, 2009 4.370 4.490 3.880 3.920 5,707,074 -0.37(-8.62%)
Mar 13, 2009 4.170 4.490 4.120 4.290 4,348,997 +0.11(+2.63%)
Mar 12, 2009 3.950 4.250 3.660 4.180 6,760,014 +0.34(+8.85%)
Mar 11, 2009 3.800 3.940 3.630 3.840 12,760,298 +0.39(+11.30%)
Mar 10, 2009 3.160 3.520 3.160 3.450 8,769,766 +0.39(+12.75%)
Mar 09, 2009 3.060 3.220 2.980 3.060 8,370,328 +0.10(+3.38%)
Mar 06, 2009 2.870 3.020 2.870 2.960 6,863,961 +0.12(+4.23%)
Mar 05, 2009 3.290 3.290 2.810 2.840 7,074,843 -0.35(-10.97%)
Mar 04, 2009 3.070 3.280 3.060 3.190 6,677,641 -0.10(-3.04%)
Mar 02, 2009 3.690 3.720 3.260 3.290 9,086,472 -0.52(-13.65%)
Feb 27, 2009 4.060 4.080 3.770 3.810 5,076,481 -0.35(-8.41%)
Feb 26, 2009 4.300 4.360 4.060 4.160 2,698,854 -0.10(-2.35%)
Feb 25, 2009 4.490 4.490 4.040 4.260 3,639,458 -0.30(-6.58%)
Feb 24, 2009 4.330 4.600 4.250 4.560 5,963,152 +0.28(+6.54%)
Feb 23, 2009 4.340 4.550 4.240 4.280 4,796,003 +0.03(+0.71%)
Feb 20, 2009 4.500 4.550 3.840 4.250 10,541,161 -0.28(-6.18%)
Feb 19, 2009 4.875 4.980 4.510 4.530 6,979,905 -0.28(-5.82%)
Feb 18, 2009 5.580 5.840 4.770 4.810 7,491,550 -0.79(-14.11%)
Feb 17, 2009 5.560 5.710 5.500 5.600 3,920,664 -0.24(-4.11%)
Feb 13, 2009 5.800 6.000 5.580 5.840 2,756,350 +0.06(+1.04%)
Feb 12, 2009 5.540 5.790 5.510 5.780 4,046,782 +0.15(+2.66%)
Feb 11, 2009 5.900 6.030 5.510 5.630 5,796,680 -0.22(-3.76%)
Feb 10, 2009 5.990 6.170 5.800 5.850 5,450,516 -0.15(-2.50%)
Feb 09, 2009 6.250 6.350 5.950 6.000 4,927,477 -0.21(-3.38%)
Feb 06, 2009 5.800 6.300 5.800 6.210 6,118,701 +0.43(+7.44%)
Feb 05, 2009 5.510 5.990 5.400 5.780 5,969,454 +0.25(+4.52%)
Feb 04, 2009 5.610 5.890 5.510 5.530 4,859,682 -0.07(-1.25%)
Feb 03, 2009 5.620 5.655 5.350 5.600 5,558,255 +0.01(+0.18%)
Feb 02, 2009 5.540 5.690 5.260 5.590 6,066,240 -0.04(-0.71%)
Jan 30, 2009 6.410 6.440 5.470 5.630 11,128,739 -0.75(-11.76%)
Jan 29, 2009 6.380 7.020 6.310 6.380 7,329,255 -0.18(-2.74%)
Jan 28, 2009 6.330 6.620 6.240 6.560 9,332,447 +0.31(+4.96%)
Jan 27, 2009 6.690 6.770 6.160 6.250 5,137,244 -0.45(-6.72%)
Jan 26, 2009 6.650 6.932 6.500 6.700 4,689,430 +0.06(+0.90%)
Jan 23, 2009 6.340 6.860 6.340 6.640 5,290,587 -0.14(-2.06%)
Jan 22, 2009 6.380 6.900 6.330 6.780 6,672,177 +0.44(+6.94%)
Jan 21, 2009 7.150 7.250 6.010 6.340 13,149,799 -0.75(-10.58%)
Jan 20, 2009 6.930 7.290 6.680 7.090 10,834,207 +0.13(+1.87%)
Jan 16, 2009 7.000 7.110 6.720 6.960 6,353,711 +0.19(+2.81%)
Jan 15, 2009 6.450 7.040 6.100 6.770 9,626,981 +0.33(+5.12%)
Jan 14, 2009 6.860 7.015 6.380 6.440 6,023,661 -0.61(-8.65%)
Jan 13, 2009 7.050 7.320 7.000 7.050 6,091,822 +0.00(+0.00%)
Jan 12, 2009 6.990 7.090 6.780 7.050 4,607,959 +0.08(+1.15%)
Jan 09, 2009 7.260 7.290 6.920 6.970 7,719,175 -0.76(-9.83%)
Jan 08, 2009 7.600 7.740 7.390 7.730 7,802,273 +0.12(+1.58%)
Jan 07, 2009 7.160 7.740 7.150 7.610 9,572,695 +0.31(+4.25%)
Jan 06, 2009 7.120 7.340 7.000 7.300 4,545,958 +0.18(+2.53%)
Jan 05, 2009 7.030 7.140 6.750 7.120 6,972,686 -0.11(-1.52%)
Jan 02, 2009 6.920 7.400 6.920 7.230 3,933,386 +0.13(+1.83%)
Dec 31, 2008 6.800 7.200 6.690 7.100 4,849,518 +0.28(+4.11%)
Dec 30, 2008 6.700 6.820 6.600 6.820 3,768,490 +0.23(+3.49%)
Dec 29, 2008 6.490 6.620 6.410 6.590 2,956,290 +0.00(+0.00%)
Dec 26, 2008 6.600 6.670 6.470 6.590 1,571,123 -0.01(-0.15%)
Dec 24, 2008 6.250 6.660 6.250 6.600 1,869,122 +0.34(+5.43%)
Dec 23, 2008 6.340 6.460 6.200 6.260 4,692,811 -0.01(-0.16%)
Dec 22, 2008 6.380 6.420 6.100 6.270 3,358,548 -0.10(-1.57%)
Dec 19, 2008 6.350 6.480 6.160 6.370 5,523,373 +0.18(+2.91%)
Dec 18, 2008 6.100 6.390 6.090 6.190 5,719,102 +0.15(+2.48%)
Dec 17, 2008 5.800 6.080 5.740 6.040 7,162,431 +0.12(+2.03%)
Dec 16, 2008 5.400 5.940 5.370 5.920 3,796,610 +0.56(+10.45%)
Dec 15, 2008 5.560 5.600 5.230 5.360 3,001,936 -0.19(-3.42%)
Dec 12, 2008 5.120 5.600 5.110 5.550 3,434,693 +0.26(+4.91%)
Dec 11, 2008 5.450 5.480 5.200 5.290 4,117,243 -0.24(-4.34%)
Dec 10, 2008 5.360 5.570 5.250 5.530 3,732,374 -0.04(-0.72%)
Dec 09, 2008 6.000 6.000 5.530 5.570 3,772,721 -0.33(-5.59%)
Dec 08, 2008 5.850 5.990 5.610 5.900 6,226,962 +0.25(+4.42%)
Dec 05, 2008 5.320 5.750 5.250 5.650 9,119,389 +0.21(+3.86%)
Dec 04, 2008 5.050 5.640 4.910 5.440 6,216,999 +0.26(+5.02%)
Dec 03, 2008 4.910 5.200 4.780 5.180 4,634,072 +0.18(+3.60%)
Dec 02, 2008 4.950 5.010 4.630 5.000 4,305,778 +0.24(+5.04%)
Dec 01, 2008 5.120 5.230 4.730 4.760 4,555,433 -0.48(-9.16%)
Nov 28, 2008 5.100 5.255 5.000 5.240 1,356,563 +0.14(+2.75%)
Nov 26, 2008 4.900 5.315 4.750 5.100 4,440,172 +0.14(+2.82%)
Nov 25, 2008 4.430 5.000 4.320 4.960 7,874,324 +0.64(+14.81%)
Nov 24, 2008 4.020 4.360 3.980 4.320 7,916,378 +0.35(+8.82%)
Nov 21, 2008 4.120 4.350 3.630 3.970 8,289,039 -0.02(-0.50%)
Nov 20, 2008 4.460 4.650 3.880 3.990 6,984,581 -0.46(-10.34%)
Nov 19, 2008 5.520 5.580 4.410 4.450 7,496,430 -1.05(-19.09%)
Nov 18, 2008 5.530 5.740 5.270 5.500 7,183,863 +0.01(+0.18%)
Nov 17, 2008 5.310 5.750 5.300 5.490 5,033,690 +0.07(+1.29%)
Nov 14, 2008 5.510 5.900 5.380 5.420 5,686,326 -0.35(-6.07%)
Nov 13, 2008 4.910 5.790 4.690 5.770 7,808,866 +0.88(+18.00%)
Nov 12, 2008 5.490 5.550 4.850 4.890 4,654,320 -0.60(-10.93%)
Nov 11, 2008 5.480 5.760 5.250 5.490 3,078,633 +0.02(+0.37%)
Nov 10, 2008 5.710 5.720 5.380 5.470 3,116,835 -0.27(-4.70%)
Nov 07, 2008 5.730 5.850 5.450 5.740 3,737,522 +0.09(+1.59%)
Nov 06, 2008 5.780 5.920 5.560 5.650 6,934,972 -0.19(-3.25%)
Nov 05, 2008 5.740 6.150 5.740 5.840 6,084,275 -0.01(-0.17%)
Nov 04, 2008 5.830 5.870 5.600 5.850 5,290,858 +0.06(+1.04%)
Nov 03, 2008 5.945 6.000 5.570 5.790 5,002,495 +0.24(+4.32%)
Oct 31, 2008 5.320 5.910 5.200 5.550 8,136,398 +0.34(+6.53%)
Oct 30, 2008 4.650 5.210 4.560 5.210 9,146,417 +0.70(+15.52%)
Oct 29, 2008 4.840 4.890 4.500 4.510 4,289,491 -0.30(-6.24%)
Oct 28, 2008 4.680 4.840 4.325 4.810 5,983,971 +0.35(+7.85%)
Oct 27, 2008 4.860 5.000 4.450 4.460 4,797,664 -0.42(-8.61%)
Oct 24, 2008 4.750 5.270 4.700 4.880 7,346,672 -0.14(-2.79%)
Oct 23, 2008 5.080 5.150 4.680 5.020 9,567,345 +0.01(+0.20%)
Oct 22, 2008 4.850 5.250 4.850 5.010 9,199,589 +0.02(+0.40%)
Oct 21, 2008 5.000 5.240 4.860 4.990 5,783,211 -0.01(-0.20%)
Oct 20, 2008 4.990 5.010 4.640 5.000 2,869,412 +0.17(+3.52%)
Oct 17, 2008 4.740 5.030 4.700 4.830 5,455,604 -0.17(-3.40%)
Oct 16, 2008 4.400 5.000 4.140 5.000 7,632,003 +0.74(+17.37%)
Oct 15, 2008 4.350 4.740 4.250 4.260 3,307,466 -0.15(-3.40%)
Oct 14, 2008 4.740 4.850 4.230 4.410 4,973,082 +0.00(+0.00%)
Oct 13, 2008 4.020 4.420 3.910 4.410 4,848,966 +0.55(+14.25%)
Oct 10, 2008 3.320 3.980 3.090 3.860 8,769,629 +0.42(+12.21%)
Oct 09, 2008 3.810 4.070 3.430 3.440 8,482,003 -0.27(-7.28%)
Oct 08, 2008 3.870 4.040 3.620 3.710 7,599,706 -0.18(-4.63%)
Oct 07, 2008 4.490 4.640 3.870 3.890 6,949,307 -0.52(-11.79%)
Oct 06, 2008 4.430 4.560 4.035 4.410 7,093,618 -0.11(-2.43%)
Oct 03, 2008 4.885 5.000 4.450 4.520 5,004,224 -0.13(-2.80%)
Oct 02, 2008 5.130 5.180 4.600 4.650 4,157,589 -0.40(-7.92%)
Oct 01, 2008 4.990 5.120 4.800 5.050 4,473,058 +0.10(+2.02%)
Sep 30, 2008 4.700 4.950 4.550 4.950 5,177,184 +0.37(+8.08%)
Sep 29, 2008 4.810 4.970 4.520 4.580 6,208,792 -0.31(-6.34%)
Sep 26, 2008 4.950 5.120 4.800 4.890 6,957,098 -0.22(-4.31%)
Sep 25, 2008 5.210 5.260 5.070 5.110 3,930,436 +0.03(+0.59%)
Sep 24, 2008 5.290 5.341 5.070 5.080 5,383,887 -0.19(-3.61%)
Sep 23, 2008 5.460 5.560 5.210 5.270 6,748,132 -0.02(-0.38%)
Sep 22, 2008 5.740 5.750 5.260 5.290 6,572,858 -0.49(-8.48%)
Sep 19, 2008 5.620 5.900 5.540 5.780 10,658,724 +0.34(+6.25%)
Sep 18, 2008 5.860 6.060 5.000 5.440 13,058,564 -0.40(-6.85%)
Sep 17, 2008 5.950 6.030 5.640 5.840 31,426,554 -0.37(-5.96%)
Sep 16, 2008 6.080 6.440 5.990 6.210 13,472,193 +0.32(+5.43%)
Sep 15, 2008 5.870 6.200 5.770 5.890 9,939,931 -0.11(-1.83%)
Sep 12, 2008 5.910 6.090 5.830 6.000 6,594,915 -0.07(-1.15%)
Sep 11, 2008 5.620 6.090 5.550 6.070 6,995,967 +0.29(+5.02%)
Sep 10, 2008 6.030 6.120 5.580 5.780 5,209,738 -0.21(-3.51%)
Sep 09, 2008 6.250 6.340 5.900 5.990 8,256,618 -0.15(-2.44%)
Sep 08, 2008 6.060 6.230 5.250 6.140 7,769,450 +0.10(+1.66%)
Sep 05, 2008 6.090 6.240 6.020 6.040 7,831,030 -0.14(-2.27%)
Sep 04, 2008 6.200 6.400 6.110 6.180 4,818,987 -0.06(-0.96%)
Sep 03, 2008 6.480 6.650 6.200 6.240 6,628,853 -0.08(-1.27%)
Sep 02, 2008 6.460 6.750 6.180 6.320 9,730,355 +0.25(+4.12%)
Aug 29, 2008 5.950 6.130 5.840 6.070 4,059,549 +0.02(+0.33%)
Aug 28, 2008 5.460 6.100 5.310 6.050 6,505,208 +0.66(+12.24%)
Aug 27, 2008 5.260 5.500 5.180 5.390 5,766,681 +0.02(+0.37%)
Aug 26, 2008 5.500 5.540 5.310 5.370 3,174,998 -0.13(-2.36%)
Aug 25, 2008 5.560 5.770 5.440 5.500 3,958,563 -0.13(-2.31%)
Aug 22, 2008 5.490 5.650 5.390 5.630 3,025,501 +0.27(+5.04%)
Aug 21, 2008 5.240 5.440 5.180 5.360 4,560,125 -0.10(-1.83%)
Aug 20, 2008 5.520 5.758 5.310 5.460 6,020,537 -0.20(-3.53%)
Aug 19, 2008 5.900 6.050 5.630 5.660 6,315,584 -0.27(-4.55%)
Aug 18, 2008 5.940 6.140 5.760 5.930 4,546,587 -0.03(-0.50%)
Aug 15, 2008 5.940 6.050 5.830 5.960 4,986,051 +0.22(+3.83%)
Aug 14, 2008 5.530 5.840 5.520 5.740 5,959,114 +0.16(+2.87%)
Aug 13, 2008 5.840 5.860 5.350 5.580 5,379,846 -0.29(-4.94%)
Aug 12, 2008 5.870 6.100 5.840 5.870 8,686,025 +0.04(+0.69%)
Aug 11, 2008 5.680 6.180 5.610 5.830 14,759,534 +0.15(+2.64%)
Aug 08, 2008 5.650 5.740 5.590 5.680 8,418,432 +0.20(+3.65%)
Aug 07, 2008 5.410 5.700 5.350 5.480 5,813,214 -0.13(-2.32%)
Aug 06, 2008 5.650 5.810 5.450 5.610 8,600,422 -0.16(-2.77%)
Aug 05, 2008 5.510 5.790 5.400 5.770 10,556,667 +0.32(+5.87%)
Aug 04, 2008 5.380 5.570 5.180 5.450 8,275,550 +0.19(+3.61%)
Aug 01, 2008 5.420 5.490 5.090 5.260 7,215,422 -0.01(-0.19%)
Jul 31, 2008 5.120 5.510 5.120 5.270 10,003,451 +0.09(+1.74%)
Jul 30, 2008 5.370 5.600 4.960 5.180 12,560,841 -0.10(-1.89%)
Jul 29, 2008 5.280 5.300 5.010 5.280 11,968,067 +0.38(+7.76%)
Jul 28, 2008 5.030 5.220 4.860 4.900 8,284,278 -0.14(-2.78%)
Jul 25, 2008 4.970 5.390 4.940 5.040 11,199,160 +0.18(+3.70%)
Jul 24, 2008 5.040 5.230 4.690 4.860 16,195,158 -0.39(-7.43%)
Jul 23, 2008 4.830 5.280 4.710 5.250 25,938,480 +0.75(+16.67%)
Jul 22, 2008 4.155 4.740 4.010 4.500 20,072,120 +0.61(+15.68%)
Jul 21, 2008 4.200 4.240 3.875 3.890 6,829,807 -0.33(-7.82%)
Jul 18, 2008 4.090 4.280 3.960 4.220 7,567,683 +0.15(+3.69%)
Jul 17, 2008 3.870 4.110 3.710 4.070 9,996,360 +0.21(+5.44%)
Jul 16, 2008 3.270 3.950 3.200 3.860 11,322,071 +0.68(+21.38%)
Jul 15, 2008 3.150 3.450 3.040 3.180 9,001,821 -0.03(-0.93%)
Jul 14, 2008 3.250 3.250 3.120 3.210 5,805,059 +0.07(+2.23%)
Jul 11, 2008 3.280 3.300 3.060 3.140 8,960,432 -0.28(-8.19%)
Jul 10, 2008 3.400 3.520 3.360 3.420 4,843,729 -0.02(-0.58%)
Jul 09, 2008 3.490 3.670 3.420 3.440 5,110,680 -0.08(-2.27%)
Jul 08, 2008 3.530 3.560 3.380 3.520 8,630,917 +0.14(+4.14%)
Jul 07, 2008 3.500 3.540 3.300 3.380 6,443,259 +0.04(+1.20%)
Jul 04, 2008 3.460 3.460 3.280 3.340 3,402,998 +0.00(+0.00%)
Jul 03, 2008 3.460 3.460 3.280 3.340 3,402,998 -0.06(-1.76%)
Jul 02, 2008 3.670 3.720 3.400 3.400 8,093,691 -0.28(-7.61%)
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.