Jetblue Airways Cp (NQ: JBLU )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.