Jetblue Airways Cp (NQ: JBLU )

7.940 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

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