Jetblue Airways Cp (NQ: JBLU )

14.27 USD +0.67 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.410 5.535 5.360 5.510 3,659,634 +0.10(+1.85%)
Jul 30, 2012 5.460 5.510 5.310 5.410 3,886,298 -0.03(-0.55%)
Jul 27, 2012 5.270 5.480 5.220 5.440 5,144,704 +0.24(+4.62%)
Jul 26, 2012 5.300 5.310 5.150 5.200 4,027,723 -0.06(-1.14%)
Jul 25, 2012 5.330 5.340 5.120 5.260 6,820,874 -0.01(-0.19%)
Jul 24, 2012 5.420 5.420 5.170 5.270 7,044,851 -0.10(-1.86%)
Jul 23, 2012 5.210 5.400 5.160 5.370 4,984,442 +0.11(+2.09%)
Jul 20, 2012 5.460 5.490 5.250 5.260 5,231,838 -0.21(-3.93%)
Jul 19, 2012 5.680 5.750 5.430 5.475 4,573,040 -0.18(-3.10%)
Jul 18, 2012 5.770 5.890 5.600 5.650 4,479,372 -0.12(-2.08%)
Jul 17, 2012 5.890 5.910 5.660 5.770 6,062,747 -0.09(-1.45%)
Jul 16, 2012 5.760 5.940 5.750 5.855 4,202,955 +0.10(+1.65%)
Jul 13, 2012 5.710 5.790 5.670 5.760 3,892,535 +0.09(+1.59%)
Jul 12, 2012 5.680 5.810 5.550 5.670 7,054,417 -0.07(-1.22%)
Jul 11, 2012 5.590 5.772 5.570 5.740 6,169,113 +0.13(+2.32%)
Jul 10, 2012 5.590 5.650 5.500 5.610 4,155,027 +0.07(+1.26%)
Jul 09, 2012 5.580 5.610 5.500 5.540 4,769,650 -0.03(-0.45%)
Jul 06, 2012 5.440 5.590 5.440 5.565 4,461,643 +0.08(+1.37%)
Jul 05, 2012 5.450 5.500 5.380 5.490 3,914,198 -0.01(-0.18%)
Jul 03, 2012 5.450 5.500 5.375 5.500 3,024,831 +0.07(+1.29%)
Jul 02, 2012 5.350 5.440 5.280 5.430 4,350,113 +0.13(+2.45%)
Jun 29, 2012 5.320 5.370 5.210 5.300 5,818,036 +0.10(+1.92%)
Jun 28, 2012 5.300 5.350 5.150 5.200 7,378,839 -0.13(-2.44%)
Jun 27, 2012 5.300 5.340 5.150 5.330 3,982,575 +0.08(+1.62%)
Jun 26, 2012 5.200 5.290 5.130 5.245 4,508,788 +0.05(+1.06%)
Jun 25, 2012 5.250 5.280 5.070 5.190 5,327,833 -0.11(-2.17%)
Jun 22, 2012 5.340 5.440 5.200 5.305 8,215,895 +0.02(+0.38%)
Jun 21, 2012 5.320 5.410 5.260 5.285 4,143,673 -0.01(-0.28%)
Jun 20, 2012 5.130 5.340 5.070 5.300 5,575,674 +0.19(+3.72%)
Jun 19, 2012 5.050 5.170 4.970 5.110 4,172,158 +0.06(+1.19%)
Jun 18, 2012 4.990 5.080 4.920 5.050 4,631,548 +0.06(+1.20%)
Jun 15, 2012 5.100 5.150 4.910 4.990 9,034,456 -0.12(-2.35%)
Jun 14, 2012 5.100 5.180 5.030 5.110 4,856,944 +0.04(+0.69%)
Jun 13, 2012 5.080 5.170 4.960 5.075 7,773,424 +0.00(+0.10%)
Jun 12, 2012 5.250 5.340 5.010 5.070 6,934,248 -0.14(-2.78%)
Jun 11, 2012 5.270 5.330 5.190 5.215 5,868,814 -0.02(-0.29%)
Jun 08, 2012 5.150 5.250 5.070 5.230 6,194,330 +0.14(+2.75%)
Jun 07, 2012 5.230 5.250 5.090 5.090 4,600,138 -0.05(-0.97%)
Jun 06, 2012 5.050 5.160 5.040 5.140 3,806,808 +0.13(+2.70%)
Jun 05, 2012 4.900 5.070 4.890 5.005 4,670,203 +0.08(+1.52%)
Jun 04, 2012 5.170 5.180 4.860 4.930 6,646,288 -0.22(-4.27%)
Jun 01, 2012 5.070 5.235 5.040 5.150 8,040,960 -0.08(-1.53%)
May 31, 2012 4.950 5.240 4.860 5.230 15,175,620 +0.47(+9.87%)
May 30, 2012 4.710 4.800 4.650 4.760 5,700,959 +0.04(+0.85%)
May 29, 2012 4.760 4.840 4.680 4.720 6,124,806 -0.03(-0.63%)
May 25, 2012 4.630 4.780 4.550 4.750 6,272,325 +0.15(+3.26%)
May 24, 2012 4.460 4.680 4.460 4.600 6,904,359 +0.12(+2.68%)
May 23, 2012 4.230 4.520 4.190 4.480 5,070,767 +0.22(+5.16%)
May 22, 2012 4.220 4.330 4.190 4.260 4,926,313 +0.04(+0.95%)
May 21, 2012 4.190 4.230 4.130 4.220 2,409,132 +0.07(+1.69%)
May 18, 2012 4.190 4.260 4.060 4.150 4,322,072 -0.02(-0.48%)
May 17, 2012 4.520 4.530 4.140 4.170 5,227,944 -0.33(-7.33%)
May 16, 2012 4.450 4.570 4.440 4.500 3,006,211 +0.07(+1.58%)
May 15, 2012 4.570 4.650 4.420 4.430 4,568,310 -0.16(-3.38%)
May 14, 2012 4.690 4.750 4.520 4.585 5,551,071 -0.21(-4.48%)
May 11, 2012 4.660 4.800 4.660 4.800 3,247,737 +0.10(+2.13%)
May 10, 2012 4.760 4.820 4.690 4.700 3,300,527 -0.03(-0.63%)
May 09, 2012 4.750 4.790 4.710 4.730 2,601,623 -0.06(-1.25%)
May 08, 2012 4.800 4.890 4.780 4.790 3,627,760 -0.07(-1.44%)
May 07, 2012 4.720 4.930 4.690 4.860 4,143,310 +0.12(+2.53%)
May 04, 2012 4.750 4.830 4.720 4.740 7,655,576 -0.01(-0.21%)
May 03, 2012 4.700 4.830 4.700 4.750 4,100,736 +0.03(+0.64%)
May 02, 2012 4.680 4.780 4.680 4.720 3,033,120 +0.00(+0.00%)
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.