Jetblue Airways Cp (NQ: JBLU )

6.630 -0.280 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.160 7.160 6.900 6.980 6,620,772 -0.07(-0.99%)
Oct 28, 2010 7.200 7.230 6.980 7.050 5,330,397 -0.09(-1.26%)
Oct 27, 2010 7.150 7.235 7.110 7.140 5,371,987 +0.07(+0.99%)
Oct 25, 2010 7.080 7.150 7.000 7.070 7,029,199 +0.23(+3.36%)
Oct 22, 2010 6.780 6.840 6.600 6.840 7,321,488 +0.22(+3.32%)
Oct 21, 2010 7.150 7.150 6.550 6.620 15,400,908 -0.33(-4.75%)
Oct 20, 2010 6.650 7.240 6.590 6.950 16,617,351 +0.44(+6.76%)
Oct 19, 2010 6.630 6.650 6.410 6.510 4,841,309 -0.12(-1.81%)
Oct 18, 2010 6.620 6.640 6.520 6.630 3,708,890 +0.04(+0.61%)
Oct 15, 2010 6.620 6.640 6.550 6.590 2,362,836 +0.01(+0.15%)
Oct 14, 2010 6.620 6.660 6.530 6.580 3,888,018 -0.02(-0.30%)
Oct 13, 2010 6.570 6.640 6.500 6.600 3,824,057 +0.13(+2.01%)
Oct 12, 2010 6.470 6.560 6.380 6.470 4,356,054 +0.00(+0.00%)
Oct 11, 2010 6.720 6.730 6.390 6.470 7,565,788 -0.25(-3.72%)
Oct 08, 2010 6.510 6.750 6.410 6.720 6,274,294 +0.17(+2.60%)
Oct 07, 2010 6.600 6.640 6.410 6.550 3,226,186 +0.01(+0.15%)
Oct 06, 2010 6.600 6.660 6.500 6.540 2,188,735 -0.05(-0.76%)
Oct 05, 2010 6.420 6.630 6.410 6.590 5,353,180 +0.24(+3.78%)
Oct 04, 2010 6.650 6.700 6.342 6.350 4,787,191 -0.29(-4.37%)
Oct 01, 2010 6.660 6.750 6.610 6.640 3,826,307 -0.05(-0.75%)
Sep 30, 2010 6.750 6.750 6.620 6.690 5,751,626 +0.03(+0.45%)
Sep 29, 2010 6.550 6.710 6.450 6.660 7,234,245 +0.13(+1.99%)
Sep 28, 2010 6.480 6.590 6.260 6.530 9,973,317 +0.17(+2.63%)
Sep 27, 2010 6.310 6.433 6.230 6.362 13,302,947 +0.42(+7.11%)
Sep 24, 2010 5.760 5.980 5.700 5.940 5,785,610 +0.28(+4.95%)
Sep 23, 2010 5.730 5.780 5.640 5.660 6,506,210 -0.10(-1.74%)
Sep 22, 2010 5.850 5.900 5.720 5.760 4,939,691 -0.17(-2.87%)
Sep 21, 2010 5.840 6.030 5.800 5.930 5,077,214 +0.06(+1.02%)
Sep 20, 2010 5.760 5.920 5.760 5.870 2,812,280 +0.13(+2.26%)
Sep 17, 2010 5.890 5.890 5.740 5.740 3,469,823 -0.09(-1.63%)
Sep 15, 2010 5.760 5.900 5.720 5.835 2,439,850 +0.07(+1.13%)
Sep 14, 2010 5.770 5.890 5.638 5.770 4,127,541 +0.01(+0.17%)
Sep 13, 2010 5.780 5.800 5.670 5.760 3,665,020 +0.07(+1.23%)
Sep 10, 2010 5.780 5.840 5.521 5.690 6,613,169 -0.04(-0.70%)
Sep 09, 2010 5.970 5.970 5.670 5.730 3,765,479 -0.15(-2.55%)
Sep 08, 2010 6.000 6.000 5.880 5.880 2,465,899 -0.10(-1.67%)
Sep 07, 2010 6.100 6.100 5.930 5.980 3,494,463 -0.13(-2.13%)
Sep 03, 2010 6.090 6.130 6.000 6.110 3,013,011 +0.11(+1.83%)
Sep 02, 2010 5.910 6.060 5.910 6.000 3,254,784 +0.01(+0.13%)
Sep 01, 2010 5.830 6.080 5.800 5.992 7,678,011 +0.28(+4.95%)
Aug 31, 2010 5.550 5.840 5.520 5.710 5,803,750 +0.18(+3.25%)
Aug 30, 2010 5.480 5.560 5.440 5.530 5,261,092 +0.03(+0.55%)
Aug 27, 2010 5.550 5.600 5.310 5.500 4,515,472 +0.00(+0.00%)
Aug 26, 2010 5.700 5.710 5.490 5.500 2,680,638 -0.16(-2.83%)
Aug 25, 2010 5.500 5.700 5.470 5.660 4,796,264 +0.13(+2.35%)
Aug 24, 2010 5.550 5.700 5.490 5.530 4,172,252 -0.09(-1.60%)
Aug 23, 2010 5.770 5.890 5.600 5.620 3,343,135 -0.12(-2.09%)
Aug 20, 2010 5.770 5.860 5.560 5.740 2,563,103 -0.06(-1.03%)
Aug 19, 2010 5.970 6.060 5.760 5.800 3,632,540 -0.22(-3.65%)
Aug 18, 2010 6.050 6.070 5.970 6.020 1,926,756 -0.02(-0.33%)
Aug 17, 2010 6.020 6.145 5.990 6.040 4,123,285 +0.08(+1.34%)
Aug 16, 2010 5.920 6.040 5.865 5.960 2,469,632 -0.02(-0.33%)
Aug 13, 2010 5.950 6.020 5.830 5.980 2,401,812 +0.01(+0.17%)
Aug 12, 2010 5.910 6.100 5.820 5.970 4,749,083 -0.09(-1.49%)
Aug 11, 2010 6.280 6.290 6.050 6.060 3,417,036 -0.37(-5.75%)
Aug 10, 2010 6.390 6.455 6.310 6.430 1,893,339 -0.07(-1.08%)
Aug 09, 2010 6.270 6.510 6.260 6.500 2,495,054 +0.26(+4.17%)
Aug 06, 2010 6.260 6.380 6.130 6.240 2,810,343 -0.08(-1.27%)
Aug 05, 2010 6.250 6.430 6.210 6.320 3,582,605 +0.01(+0.16%)
Aug 04, 2010 6.400 6.410 6.180 6.310 3,987,872 -0.06(-0.94%)
Aug 03, 2010 6.510 6.530 6.330 6.370 3,032,812 -0.18(-2.75%)
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.