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, 2010 5.550 5.730 5.490 5.490 5,003,735 -0.07(-1.26%)
Jun 29, 2010 5.700 5.700 5.520 5.560 4,772,424 -0.26(-4.47%)
Jun 25, 2010 5.990 5.990 5.740 5.820 7,256,991 -0.13(-2.18%)
Jun 24, 2010 5.970 6.110 5.950 5.950 4,631,047 -0.07(-1.16%)
Jun 23, 2010 6.120 6.160 5.880 6.020 5,280,121 +0.03(+0.50%)
Jun 22, 2010 6.250 6.320 5.990 5.990 5,833,856 -0.25(-4.01%)
Jun 21, 2010 6.610 6.650 6.190 6.240 6,922,380 -0.27(-4.15%)
Jun 18, 2010 6.440 6.540 6.340 6.510 5,560,059 +0.11(+1.72%)
Jun 17, 2010 6.560 6.613 6.340 6.400 7,986,922 -0.10(-1.54%)
Jun 16, 2010 6.510 6.688 6.450 6.500 9,377,699 -0.10(-1.52%)
Jun 15, 2010 6.740 6.790 6.550 6.600 12,255,290 -0.03(-0.45%)
Jun 14, 2010 6.840 6.950 6.610 6.630 11,674,551 +0.13(+2.00%)
Jun 11, 2010 6.290 6.500 6.200 6.500 3,650,291 +0.14(+2.20%)
Jun 10, 2010 6.240 6.370 6.200 6.360 6,087,263 +0.23(+3.75%)
Jun 09, 2010 6.180 6.240 6.048 6.130 7,934,800 +0.01(+0.16%)
Jun 08, 2010 6.120 6.210 5.970 6.120 7,838,166 +0.05(+0.82%)
Jun 07, 2010 6.270 6.360 6.060 6.070 11,617,309 -0.18(-2.88%)
Jun 04, 2010 6.380 6.470 6.230 6.250 5,061,459 -0.29(-4.43%)
Jun 03, 2010 6.480 6.570 6.370 6.540 5,040,013 +0.06(+0.93%)
Jun 02, 2010 6.230 6.480 6.230 6.480 6,668,278 +0.31(+5.02%)
Jun 01, 2010 6.160 6.372 6.080 6.170 6,047,911 -0.03(-0.48%)
May 28, 2010 6.330 6.300 6.102 6.200 5,799,581 -0.13(-2.05%)
May 27, 2010 6.220 6.350 6.140 6.330 5,429,804 +0.27(+4.46%)
May 26, 2010 5.940 6.250 5.900 6.060 7,488,968 +0.16(+2.71%)
May 25, 2010 5.530 5.920 5.510 5.900 5,952,214 +0.17(+2.97%)
May 24, 2010 5.590 5.810 5.550 5.730 6,003,459 +0.11(+1.96%)
May 21, 2010 5.360 5.720 5.300 5.620 6,800,119 +0.17(+3.07%)
May 20, 2010 5.500 5.650 5.450 5.452 7,928,751 -0.33(-5.67%)
May 19, 2010 5.690 5.860 5.620 5.780 5,773,244 +0.05(+0.87%)
May 18, 2010 5.920 5.970 5.720 5.730 5,092,617 -0.15(-2.55%)
May 17, 2010 5.670 5.890 5.650 5.880 5,845,890 +0.17(+2.98%)
May 14, 2010 5.780 5.810 5.650 5.710 5,111,843 -0.10(-1.72%)
May 13, 2010 5.890 5.980 5.780 5.810 5,555,344 -0.08(-1.36%)
May 12, 2010 5.730 5.890 5.730 5.890 8,543,126 +0.19(+3.33%)
May 11, 2010 5.630 5.780 5.550 5.700 6,514,647 +0.02(+0.31%)
May 10, 2010 5.630 5.700 5.480 5.683 7,278,442 +0.36(+6.81%)
May 07, 2010 5.460 5.650 5.220 5.320 9,847,595 -0.15(-2.74%)
May 06, 2010 5.610 5.700 5.142 5.470 13,036,052 -0.12(-2.15%)
May 05, 2010 5.600 5.780 5.410 5.590 8,095,658 +0.05(+0.95%)
May 04, 2010 5.600 5.650 5.410 5.537 12,310,410 -0.16(-2.85%)
May 03, 2010 5.630 5.790 5.550 5.700 8,068,498 +0.11(+1.97%)
Apr 30, 2010 5.650 5.800 5.560 5.590 7,992,200 -0.09(-1.58%)
Apr 29, 2010 5.810 5.930 5.610 5.680 11,896,123 -0.09(-1.56%)
Apr 28, 2010 6.350 6.450 5.700 5.770 41,516,664 -0.75(-11.50%)
Apr 27, 2010 6.610 6.720 6.450 6.520 13,493,732 -0.13(-1.95%)
Apr 26, 2010 6.520 6.670 6.430 6.650 10,288,233 +0.13(+1.99%)
Apr 23, 2010 6.460 6.570 6.400 6.520 8,980,185 +0.07(+1.09%)
Apr 22, 2010 6.420 6.675 6.300 6.450 8,548,679 -0.05(-0.77%)
Apr 21, 2010 6.700 6.780 6.420 6.500 6,076,603 -0.21(-3.13%)
Apr 20, 2010 6.750 6.840 6.620 6.710 7,251,582 +0.01(+0.15%)
Apr 19, 2010 6.600 6.845 6.500 6.700 10,638,178 +0.07(+1.06%)
Apr 16, 2010 6.660 6.700 6.430 6.630 7,932,660 -0.03(-0.45%)
Apr 15, 2010 6.650 6.830 6.510 6.660 13,542,991 -0.05(-0.75%)
Apr 14, 2010 6.370 6.740 6.350 6.710 20,736,824 +0.36(+5.67%)
Apr 13, 2010 5.850 6.400 5.770 6.350 23,575,164 +0.47(+7.99%)
Apr 12, 2010 5.890 5.930 5.830 5.880 5,496,412 +0.04(+0.68%)
Apr 09, 2010 5.920 5.920 5.760 5.840 4,870,037 -0.01(-0.17%)
Apr 08, 2010 5.890 5.940 5.730 5.850 7,203,587 +0.12(+2.09%)
Apr 07, 2010 5.770 5.830 5.690 5.730 7,663,676 -0.03(-0.52%)
Apr 06, 2010 5.660 5.800 5.620 5.760 5,134,155 +0.10(+1.77%)
Apr 05, 2010 5.770 5.780 5.580 5.660 5,858,910 -0.07(-1.22%)
Apr 01, 2010 5.650 5.730 5.730 5.730 11,838,300 +0.15(+2.69%)
Mar 31, 2010 5.460 5.680 5.460 5.580 4,732,514 +0.08(+1.45%)
Mar 30, 2010 5.500 5.550 5.470 5.500 3,354,660 -0.01(-0.18%)
Mar 29, 2010 5.520 5.561 5.475 5.510 3,268,007 -0.01(-0.18%)
Mar 26, 2010 5.460 5.630 5.460 5.520 3,387,771 +0.07(+1.28%)
Mar 25, 2010 5.510 5.700 5.450 5.450 9,161,028 -0.02(-0.37%)
Mar 24, 2010 5.460 5.520 5.410 5.470 4,751,657 +0.00(+0.00%)
Mar 23, 2010 5.500 5.510 5.370 5.470 3,864,754 -0.02(-0.36%)
Mar 22, 2010 5.280 5.520 5.240 5.490 5,459,757 +0.15(+2.81%)
Mar 19, 2010 5.380 5.430 5.249 5.340 10,183,708 -0.05(-0.93%)
Mar 18, 2010 5.470 5.530 5.370 5.390 5,281,696 -0.06(-1.10%)
Mar 17, 2010 5.350 5.590 5.350 5.450 9,775,697 +0.03(+0.55%)
Mar 16, 2010 5.500 5.520 5.350 5.420 5,805,839 -0.03(-0.55%)
Mar 15, 2010 5.380 5.530 5.290 5.450 9,019,898 +0.04(+0.74%)
Mar 12, 2010 5.370 5.420 5.260 5.410 8,037,764 +0.13(+2.46%)
Mar 11, 2010 5.250 5.320 5.180 5.280 9,608,336 +0.01(+0.19%)
Mar 10, 2010 5.350 5.465 5.220 5.270 11,990,129 -0.01(-0.19%)
Mar 09, 2010 5.140 5.450 5.140 5.280 11,789,133 +0.14(+2.72%)
Mar 08, 2010 5.140 5.211 5.110 5.140 7,049,822 +0.02(+0.39%)
Mar 05, 2010 5.140 5.200 5.080 5.120 7,378,366 -0.01(-0.19%)
Mar 04, 2010 5.170 5.220 5.080 5.130 2,773,615 -0.07(-1.35%)
Mar 03, 2010 5.220 5.230 5.120 5.200 3,610,032 +0.01(+0.19%)
Mar 02, 2010 5.320 5.350 5.170 5.190 4,469,792 -0.12(-2.26%)
Mar 01, 2010 5.320 5.410 5.240 5.310 7,955,095 +0.03(+0.57%)
Feb 26, 2010 5.200 5.340 5.200 5.280 3,931,207 +0.07(+1.34%)
Feb 25, 2010 5.180 5.260 5.140 5.210 3,437,899 -0.05(-0.95%)
Feb 24, 2010 5.260 5.350 5.220 5.260 3,005,815 -0.01(-0.19%)
Feb 23, 2010 5.320 5.370 5.190 5.270 4,329,920 -0.08(-1.50%)
Feb 22, 2010 5.400 5.492 5.330 5.350 5,219,420 -0.05(-0.93%)
Feb 19, 2010 5.260 5.440 5.220 5.400 4,717,243 +0.14(+2.66%)
Feb 18, 2010 5.250 5.290 5.210 5.260 5,302,701 -0.02(-0.38%)
Feb 17, 2010 5.360 5.360 5.230 5.280 9,709,729 -0.04(-0.75%)
Feb 16, 2010 5.200 5.380 5.160 5.320 12,174,241 +0.15(+2.90%)
Feb 12, 2010 5.030 5.170 5.170 5.170 5,019,100 +0.08(+1.57%)
Feb 11, 2010 4.940 5.100 4.940 5.090 4,080,257 +0.13(+2.62%)
Feb 10, 2010 5.120 5.130 4.860 4.960 6,047,050 -0.20(-3.88%)
Feb 09, 2010 4.840 5.170 4.840 5.160 10,834,373 +0.43(+9.09%)
Feb 08, 2010 4.780 4.880 4.700 4.730 7,060,080 -0.05(-1.05%)
Feb 05, 2010 4.750 4.830 4.640 4.780 5,272,617 +0.06(+1.27%)
Feb 04, 2010 4.970 4.970 4.710 4.720 8,654,544 -0.26(-5.22%)
Feb 03, 2010 5.040 5.100 4.950 4.980 8,433,282 -0.09(-1.78%)
Feb 02, 2010 5.080 5.110 5.000 5.070 4,691,646 +0.05(+1.00%)
Feb 01, 2010 5.020 5.060 4.950 5.020 9,097,429 +0.08(+1.62%)
Jan 29, 2010 5.190 5.250 4.900 4.940 20,524,176 -0.17(-3.33%)
Jan 28, 2010 5.690 5.690 5.060 5.110 22,969,684 -0.44(-7.93%)
Jan 27, 2010 5.470 5.600 5.410 5.550 10,434,814 +0.06(+1.09%)
Jan 26, 2010 5.590 5.670 5.430 5.490 6,979,674 -0.13(-2.31%)
Jan 25, 2010 5.630 5.720 5.580 5.620 8,320,638 +0.04(+0.72%)
Jan 22, 2010 5.630 5.790 5.560 5.580 6,146,761 -0.05(-0.89%)
Jan 21, 2010 5.770 5.950 5.615 5.630 7,295,268 -0.10(-1.75%)
Jan 20, 2010 5.660 5.760 5.580 5.730 8,412,385 +0.03(+0.53%)
Jan 19, 2010 5.650 5.790 5.610 5.700 4,707,002 +0.07(+1.24%)
Jan 15, 2010 5.760 5.630 5.630 5.630 4,618,900 -0.11(-1.92%)
Jan 14, 2010 5.720 5.790 5.680 5.740 4,512,851 +0.04(+0.70%)
Jan 13, 2010 5.570 5.800 5.520 5.700 11,177,837 +0.15(+2.70%)
Jan 12, 2010 5.540 5.590 5.480 5.550 8,851,626 -0.06(-1.07%)
Jan 11, 2010 5.800 5.860 5.550 5.610 7,162,658 -0.19(-3.28%)
Jan 08, 2010 5.900 5.980 5.720 5.800 5,756,647 -0.06(-1.02%)
Jan 07, 2010 5.730 5.980 5.730 5.860 5,537,280 +0.13(+2.27%)
Jan 06, 2010 5.840 5.910 5.660 5.730 8,904,648 -0.13(-2.22%)
Jan 05, 2010 5.520 6.030 5.510 5.860 11,472,007 +0.30(+5.40%)
Jan 04, 2010 5.540 5.590 5.420 5.560 8,940,394 +0.11(+2.02%)
Dec 31, 2009 5.480 5.450 5.450 5.450 5,399,400 -0.05(-0.91%)
Dec 30, 2009 5.480 5.510 5.390 5.500 6,561,910 -0.03(-0.54%)
Dec 29, 2009 5.530 5.590 5.390 5.530 5,462,413 +0.00(+0.00%)
Dec 28, 2009 5.570 5.600 5.460 5.530 5,518,408 -0.11(-1.95%)
Dec 24, 2009 5.750 5.780 5.610 5.640 1,423,327 -0.08(-1.40%)
Dec 23, 2009 5.750 5.800 5.560 5.720 3,090,185 -0.02(-0.35%)
Dec 22, 2009 5.550 5.860 5.540 5.740 6,270,812 +0.23(+4.17%)
Dec 21, 2009 5.400 5.580 5.400 5.510 7,179,822 +0.04(+0.73%)
Dec 18, 2009 5.580 5.580 5.220 5.470 10,901,241 -0.12(-2.15%)
Dec 17, 2009 5.640 5.690 5.500 5.590 5,831,109 -0.13(-2.27%)
Dec 16, 2009 5.740 5.790 5.630 5.720 5,980,023 +0.02(+0.35%)
Dec 15, 2009 5.780 5.830 5.660 5.700 7,656,102 -0.11(-1.89%)
Dec 14, 2009 5.900 6.050 5.790 5.810 7,365,714 -0.11(-1.86%)
Dec 11, 2009 5.730 6.030 5.710 5.920 17,109,778 +0.21(+3.68%)
Dec 10, 2009 5.730 5.750 5.650 5.710 5,126,869 +0.01(+0.18%)
Dec 09, 2009 5.720 5.790 5.530 5.700 3,660,478 -0.05(-0.87%)
Dec 08, 2009 5.700 5.830 5.600 5.750 6,699,816 +0.01(+0.17%)
Dec 07, 2009 5.830 5.882 5.650 5.740 4,742,871 -0.09(-1.54%)
Dec 04, 2009 5.800 5.970 5.700 5.830 10,796,594 +0.13(+2.28%)
Dec 03, 2009 5.690 5.780 5.678 5.700 4,410,167 +0.06(+1.06%)
Dec 02, 2009 5.710 5.820 5.600 5.640 11,923,928 +0.00(+0.00%)
Dec 01, 2009 5.600 5.660 5.490 5.640 14,971,269 +0.13(+2.36%)
Nov 30, 2009 5.370 5.540 5.320 5.510 8,378,158 +0.11(+2.04%)
Nov 27, 2009 5.230 5.460 5.190 5.400 1,784,175 -0.02(-0.37%)
Nov 25, 2009 5.300 5.420 5.255 5.420 3,017,917 +0.13(+2.46%)
Nov 24, 2009 5.320 5.350 5.160 5.290 4,832,032 -0.01(-0.19%)
Nov 23, 2009 5.300 5.350 5.260 5.300 2,666,945 +0.10(+1.92%)
Nov 20, 2009 5.190 5.260 5.150 5.200 2,703,003 -0.01(-0.26%)
Nov 19, 2009 5.400 5.450 5.170 5.213 5,174,046 -0.26(-4.69%)
Nov 18, 2009 5.460 5.620 5.430 5.470 14,210,504 -0.03(-0.55%)
Nov 17, 2009 5.600 5.600 5.360 5.500 3,830,701 +0.05(+0.92%)
Nov 16, 2009 5.470 5.560 5.400 5.450 4,019,842 +0.06(+1.11%)
Nov 13, 2009 5.420 5.450 5.300 5.390 2,932,515 +0.09(+1.70%)
Nov 12, 2009 5.330 5.480 5.290 5.300 6,654,514 -0.05(-0.93%)
Nov 11, 2009 5.240 5.390 5.210 5.350 3,839,889 +0.19(+3.68%)
Nov 10, 2009 5.140 5.220 5.070 5.160 4,968,685 -0.04(-0.77%)
Nov 09, 2009 5.250 5.350 5.150 5.200 4,777,694 -0.04(-0.76%)
Nov 06, 2009 4.800 5.300 4.760 5.240 7,314,757 +0.41(+8.49%)
Nov 05, 2009 4.800 4.900 4.750 4.830 5,399,125 +0.07(+1.47%)
Nov 04, 2009 4.920 4.970 4.740 4.760 5,967,331 -0.13(-2.66%)
Nov 03, 2009 4.920 4.970 4.825 4.890 7,487,408 -0.08(-1.61%)
Nov 02, 2009 4.970 5.150 4.865 4.970 6,110,967 +0.01(+0.20%)
Oct 30, 2009 5.140 5.220 4.870 4.960 7,549,306 -0.22(-4.25%)
Oct 29, 2009 5.140 5.300 5.140 5.180 5,847,845 +0.09(+1.77%)
Oct 28, 2009 5.270 5.330 5.075 5.090 6,319,446 -0.19(-3.60%)
Oct 27, 2009 5.290 5.390 5.170 5.280 5,665,423 -0.04(-0.75%)
Oct 26, 2009 5.430 5.530 5.270 5.320 7,170,510 -0.06(-1.12%)
Oct 23, 2009 5.480 5.780 5.360 5.380 8,796,749 -0.23(-4.10%)
Oct 22, 2009 5.830 5.840 5.320 5.610 12,155,090 -0.13(-2.26%)
Oct 21, 2009 6.040 6.390 5.710 5.740 9,400,636 -0.28(-4.65%)
Oct 20, 2009 6.020 6.140 5.980 6.020 8,042,066 +0.08(+1.35%)
Oct 19, 2009 5.790 6.000 5.750 5.940 10,748,144 +0.18(+3.13%)
Oct 16, 2009 5.680 5.820 5.640 5.760 6,442,647 +0.01(+0.17%)
Oct 15, 2009 5.640 5.820 5.610 5.750 4,764,606 -0.01(-0.17%)
Oct 14, 2009 5.710 5.760 5.520 5.760 7,307,046 +0.08(+1.41%)
Oct 13, 2009 5.670 5.770 5.610 5.680 3,815,929 +0.02(+0.35%)
Oct 12, 2009 5.640 5.730 5.580 5.660 3,119,397 -0.01(-0.18%)
Oct 09, 2009 5.670 5.740 5.570 5.670 2,132,885 +0.02(+0.35%)
Oct 08, 2009 5.620 5.790 5.575 5.650 5,318,936 +0.05(+0.89%)
Oct 07, 2009 5.760 5.760 5.540 5.600 5,493,253 -0.11(-1.93%)
Oct 06, 2009 5.730 5.830 5.630 5.710 5,185,860 +0.05(+0.88%)
Oct 05, 2009 5.710 5.770 5.540 5.660 5,356,680 +0.03(+0.53%)
Oct 02, 2009 5.360 5.740 5.250 5.630 11,624,227 +0.16(+2.93%)
Oct 01, 2009 5.960 5.970 5.460 5.470 9,149,544 -0.51(-8.53%)
Sep 30, 2009 5.920 6.020 5.730 5.980 14,894,861 +0.06(+1.01%)
Sep 29, 2009 5.970 6.050 5.770 5.920 10,617,986 -0.08(-1.33%)
Sep 28, 2009 6.150 6.150 5.920 6.000 7,657,390 -0.01(-0.17%)
Sep 25, 2009 6.090 6.300 5.890 6.010 9,375,187 -0.06(-0.99%)
Sep 24, 2009 6.240 6.370 6.010 6.070 9,509,680 -0.11(-1.78%)
Sep 23, 2009 6.460 6.500 6.160 6.180 8,433,884 -0.26(-4.04%)
Sep 22, 2009 6.630 6.660 6.400 6.440 10,367,800 -0.15(-2.28%)
Sep 21, 2009 6.390 6.620 6.300 6.590 6,408,935 +0.13(+2.01%)
Sep 18, 2009 6.550 6.550 6.100 6.460 12,391,455 -0.01(-0.15%)
Sep 17, 2009 6.650 6.850 6.320 6.470 9,562,590 -0.04(-0.61%)
Sep 16, 2009 6.830 6.870 6.470 6.510 7,789,160 -0.04(-0.61%)
Sep 15, 2009 6.200 6.670 6.180 6.550 11,993,194 +0.36(+5.82%)
Sep 14, 2009 6.060 6.230 6.030 6.190 6,761,332 +0.05(+0.81%)
Sep 11, 2009 6.210 6.220 6.080 6.140 5,462,862 -0.05(-0.81%)
Sep 10, 2009 6.050 6.220 5.970 6.190 9,768,053 +0.13(+2.15%)
Sep 09, 2009 6.050 6.150 5.930 6.060 10,925,546 +0.21(+3.59%)
Sep 08, 2009 5.910 5.990 5.730 5.850 5,581,331 -0.10(-1.68%)
Sep 04, 2009 5.860 5.980 5.790 5.950 5,785,094 +0.11(+1.88%)
Sep 03, 2009 5.800 5.970 5.730 5.840 7,634,872 +0.09(+1.57%)
Sep 02, 2009 5.500 5.820 5.490 5.750 9,634,567 +0.25(+4.55%)
Sep 01, 2009 5.830 6.000 5.410 5.500 12,180,297 -0.31(-5.34%)
Aug 31, 2009 5.910 5.910 5.760 5.810 11,103,246 +0.06(+1.04%)
Aug 28, 2009 5.580 5.830 5.580 5.750 6,763,408 +0.14(+2.50%)
Aug 27, 2009 5.700 5.860 5.520 5.610 5,885,269 -0.13(-2.26%)
Aug 26, 2009 5.710 5.940 5.640 5.740 9,384,842 +0.05(+0.88%)
Aug 25, 2009 5.610 5.820 5.570 5.690 10,987,296 +0.19(+3.45%)
Aug 24, 2009 5.550 5.750 5.480 5.500 5,267,239 +0.00(+0.00%)
Aug 21, 2009 5.320 5.510 5.240 5.500 8,401,026 +0.26(+4.96%)
Aug 20, 2009 5.080 5.321 5.080 5.240 7,100,581 +0.16(+3.15%)
Aug 19, 2009 5.120 5.180 5.050 5.080 4,635,370 -0.09(-1.74%)
Aug 18, 2009 5.190 5.220 5.130 5.170 4,206,287 +0.07(+1.37%)
Aug 17, 2009 5.190 5.230 5.090 5.100 5,046,356 -0.29(-5.38%)
Aug 14, 2009 5.500 5.530 5.210 5.390 4,669,600 -0.09(-1.64%)
Aug 13, 2009 5.550 5.630 5.400 5.480 5,398,512 +0.00(+0.00%)
Aug 12, 2009 5.290 5.550 5.290 5.480 5,428,452 +0.15(+2.81%)
Aug 11, 2009 5.250 5.440 5.020 5.330 9,815,536 +0.22(+4.31%)
Aug 10, 2009 5.210 5.240 5.040 5.110 5,998,954 -0.14(-2.67%)
Aug 07, 2009 5.340 5.400 5.210 5.250 6,362,417 +0.02(+0.38%)
Aug 06, 2009 5.350 5.370 5.170 5.230 4,445,769 -0.08(-1.51%)
Aug 05, 2009 5.270 5.360 5.120 5.310 6,658,760 +0.06(+1.14%)
Aug 04, 2009 5.100 5.250 5.060 5.250 6,273,595 +0.14(+2.74%)
Aug 03, 2009 5.160 5.200 5.010 5.110 6,930,803 +0.00(+0.00%)
Jul 31, 2009 5.120 5.200 5.060 5.110 3,650,975 -0.03(-0.58%)
Jul 30, 2009 5.250 5.250 5.070 5.140 5,690,581 -0.04(-0.77%)
Jul 29, 2009 5.160 5.230 5.110 5.180 5,268,566 -0.01(-0.19%)
Jul 28, 2009 5.040 5.240 5.000 5.190 14,780,292 +0.09(+1.76%)
Jul 27, 2009 5.020 5.110 4.920 5.100 3,879,800 +0.07(+1.39%)
Jul 24, 2009 4.900 5.140 4.800 5.030 7,335,887 +0.11(+2.24%)
Jul 23, 2009 4.950 4.960 4.670 4.920 7,355,613 +0.14(+2.93%)
Jul 22, 2009 4.530 4.900 4.450 4.780 7,818,670 +0.21(+4.60%)
Jul 21, 2009 4.800 4.830 4.450 4.570 4,902,185 -0.18(-3.79%)
Jul 20, 2009 4.590 4.870 4.520 4.750 6,440,404 +0.14(+3.04%)
Jul 17, 2009 4.720 4.740 4.530 4.610 4,549,893 -0.07(-1.50%)
Jul 16, 2009 4.760 4.800 4.580 4.680 5,557,844 -0.12(-2.50%)
Jul 15, 2009 4.720 4.820 4.620 4.800 10,636,136 +0.17(+3.67%)
Jul 14, 2009 4.500 4.630 4.430 4.630 5,870,629 +0.13(+2.89%)
Jul 13, 2009 4.471 4.500 4.360 4.500 8,253,007 +0.14(+3.21%)
Jul 10, 2009 4.240 4.400 4.210 4.360 5,044,035 +0.07(+1.63%)
Jul 09, 2009 4.250 4.395 4.190 4.290 6,285,006 +0.11(+2.63%)
Jul 08, 2009 4.090 4.290 4.090 4.180 10,389,122 +0.08(+1.95%)
Jul 07, 2009 4.150 4.160 4.080 4.100 6,733,795 -0.04(-0.97%)
Jul 06, 2009 4.170 4.270 4.080 4.140 8,573,536 -0.05(-1.19%)
Jul 02, 2009 4.230 4.300 4.120 4.190 6,586,621 -0.17(-3.90%)
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.