Jetblue Airways Cp (NQ: JBLU )

14.90 USD -0.06 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.76 20.20 19.71 20.16 7,328,896 +0.24(+1.20%)
May 28, 2015 20.13 20.24 19.82 19.92 7,674,270 -0.26(-1.29%)
May 27, 2015 19.72 20.24 19.70 20.18 9,203,155 +0.62(+3.20%)
May 26, 2015 20.59 20.74 19.31 19.55 17,928,086 -0.89(-4.35%)
May 22, 2015 20.30 20.45 20.45 20.45 20,674,700 +0.27(+1.31%)
May 21, 2015 20.35 20.54 20.13 20.18 12,695,861 -0.06(-0.30%)
May 20, 2015 21.70 21.70 20.03 20.24 21,854,894 -1.51(-6.94%)
May 19, 2015 22.21 22.40 21.71 21.75 10,945,281 -0.08(-0.37%)
May 18, 2015 21.45 21.88 21.34 21.83 7,375,782 +0.41(+1.91%)
May 15, 2015 21.67 21.75 21.32 21.42 6,190,022 -0.06(-0.28%)
May 14, 2015 21.57 21.73 21.38 21.48 6,810,509 +0.06(+0.28%)
May 13, 2015 21.97 22.14 21.30 21.42 8,036,677 -0.29(-1.34%)
May 12, 2015 21.61 21.80 21.41 21.71 6,205,131 -0.12(-0.55%)
May 11, 2015 21.76 21.93 21.63 21.83 7,162,461 +0.07(+0.32%)
May 08, 2015 21.71 22.08 21.60 21.76 8,627,960 +0.27(+1.26%)
May 07, 2015 21.20 21.76 21.18 21.49 9,765,703 +0.32(+1.51%)
May 06, 2015 21.08 21.49 20.72 21.17 8,651,620 -0.23(-1.07%)
May 05, 2015 21.53 21.84 21.31 21.40 10,003,350 -0.18(-0.83%)
May 04, 2015 21.67 21.93 21.55 21.58 8,552,152 +0.02(+0.09%)
May 01, 2015 20.83 21.67 20.77 21.56 11,034,412 +1.03(+5.02%)
Apr 30, 2015 21.00 21.24 20.36 20.53 11,554,035 -0.20(-0.96%)
Apr 29, 2015 20.97 21.10 20.25 20.73 11,073,932 -0.29(-1.38%)
Apr 28, 2015 19.71 21.28 18.97 21.02 25,752,205 +1.31(+6.65%)
Apr 27, 2015 20.00 20.13 19.58 19.71 9,727,091 -0.18(-0.90%)
Apr 24, 2015 19.83 19.96 19.64 19.89 5,729,629 +0.14(+0.71%)
Apr 23, 2015 19.56 19.91 19.55 19.75 10,181,234 +0.08(+0.41%)
Apr 22, 2015 19.87 19.95 19.53 19.67 6,967,787 -0.16(-0.81%)
Apr 21, 2015 19.62 19.93 19.48 19.83 8,007,229 +0.26(+1.33%)
Apr 20, 2015 19.53 19.79 19.23 19.57 4,971,951 +0.15(+0.77%)
Apr 17, 2015 19.41 19.64 19.30 19.42 5,270,113 -0.14(-0.72%)
Apr 16, 2015 19.50 19.85 19.39 19.56 5,804,506 +0.13(+0.67%)
Apr 15, 2015 19.98 20.12 19.33 19.43 7,989,958 -0.27(-1.37%)
Apr 14, 2015 19.90 20.12 19.61 19.70 7,204,611 -0.15(-0.76%)
Apr 13, 2015 19.16 20.25 19.16 19.85 10,589,528 +0.80(+4.23%)
Apr 10, 2015 19.20 19.38 18.98 19.05 4,820,480 -0.08(-0.44%)
Apr 09, 2015 19.23 19.45 18.86 19.13 6,413,581 -0.16(-0.83%)
Apr 08, 2015 18.72 19.36 18.58 19.29 10,445,008 +0.71(+3.82%)
Apr 07, 2015 18.68 18.88 18.54 18.58 5,541,548 +0.02(+0.13%)
Apr 06, 2015 18.63 18.79 18.34 18.55 5,882,036 -0.36(-1.88%)
Apr 02, 2015 18.90 18.91 18.91 18.91 18,317,400 +0.07(+0.37%)
Apr 01, 2015 19.10 19.24 18.67 18.84 7,815,378 -0.41(-2.13%)
Mar 31, 2015 19.37 19.40 19.11 19.25 4,225,313 -0.11(-0.57%)
Mar 30, 2015 19.30 19.54 19.16 19.36 4,945,749 +0.08(+0.41%)
Mar 27, 2015 18.67 19.33 18.67 19.28 5,960,583 +0.76(+4.10%)
Mar 26, 2015 18.51 18.68 17.96 18.52 8,224,543 -0.26(-1.38%)
Mar 25, 2015 19.46 19.54 18.79 18.78 7,537,892 -0.80(-4.09%)
Mar 24, 2015 19.40 19.59 19.17 19.58 5,139,249 +0.14(+0.72%)
Mar 23, 2015 19.50 19.60 19.35 19.44 5,785,148 -0.04(-0.21%)
Mar 20, 2015 19.31 19.50 19.20 19.48 7,974,553 +0.11(+0.57%)
Mar 19, 2015 19.50 19.59 19.16 19.37 4,848,805 +0.13(+0.68%)
Mar 18, 2015 19.21 19.44 19.00 19.24 7,365,618 +0.08(+0.42%)
Mar 17, 2015 18.85 19.28 18.76 19.16 8,136,990 +0.46(+2.46%)
Mar 16, 2015 18.50 18.86 18.50 18.70 7,992,928 +0.58(+3.20%)
Mar 13, 2015 18.16 18.37 17.80 18.12 6,758,866 +0.02(+0.11%)
Mar 12, 2015 17.35 18.14 17.26 18.10 9,422,042 +0.96(+5.60%)
Mar 11, 2015 17.00 17.19 16.81 17.14 4,386,836 +0.16(+0.97%)
Mar 10, 2015 17.12 17.24 16.64 16.98 8,751,389 -0.22(-1.25%)
Mar 09, 2015 17.24 17.42 17.05 17.19 5,108,393 +0.01(+0.06%)
Mar 06, 2015 17.38 17.53 17.12 17.18 4,647,814 -0.30(-1.72%)
Mar 05, 2015 17.91 17.91 17.43 17.48 6,081,625 -0.46(-2.56%)
Mar 04, 2015 17.74 17.98 17.60 17.94 6,136,954 +0.06(+0.34%)
Mar 03, 2015 17.46 17.91 17.44 17.88 6,691,459 +0.31(+1.76%)
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.