Jetblue Airways Cp (NQ: JBLU )

8.310 -0.260 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.00 23.16 22.84 22.98 4,991,326 +0.12(+0.52%)
Jul 30, 2015 22.69 22.90 22.37 22.86 6,892,998 -0.07(-0.31%)
Jul 29, 2015 23.06 23.32 22.65 22.93 8,628,390 +0.11(+0.48%)
Jul 28, 2015 21.84 22.96 21.40 22.82 13,828,665 +0.47(+2.10%)
Jul 27, 2015 22.48 22.60 21.80 22.35 8,387,100 -0.38(-1.67%)
Jul 24, 2015 23.39 23.40 22.57 22.73 9,313,926 -0.49(-2.11%)
Jul 23, 2015 24.13 24.19 23.19 23.22 12,078,014 -0.30(-1.28%)
Jul 22, 2015 23.06 23.55 22.93 23.52 7,141,443 +0.31(+1.34%)
Jul 21, 2015 22.93 23.23 22.71 23.21 5,168,543 +0.33(+1.44%)
Jul 20, 2015 23.06 23.08 22.70 22.88 5,218,053 -0.06(-0.26%)
Jul 17, 2015 22.83 23.10 22.76 22.94 5,462,652 +0.20(+0.88%)
Jul 16, 2015 22.55 22.89 22.30 22.74 7,248,546 +0.45(+2.02%)
Jul 15, 2015 22.40 22.53 21.90 22.29 7,931,693 -0.16(-0.71%)
Jul 14, 2015 21.70 22.57 21.62 22.45 9,751,529 +0.46(+2.09%)
Jul 13, 2015 22.18 22.37 21.83 21.99 8,413,977 +0.27(+1.24%)
Jul 10, 2015 21.30 21.79 20.90 21.72 8,621,586 +0.82(+3.92%)
Jul 09, 2015 21.02 21.18 20.83 20.90 5,844,968 +0.23(+1.11%)
Jul 08, 2015 20.70 21.00 20.48 20.67 6,625,587 -0.34(-1.64%)
Jul 07, 2015 20.86 21.08 20.46 21.02 6,845,912 +0.27(+1.28%)
Jul 06, 2015 20.47 21.02 20.44 20.75 6,971,735 +0.12(+0.58%)
Jul 02, 2015 20.20 20.63 20.63 20.63 9,100,300 +0.57(+2.84%)
Jul 01, 2015 21.16 21.20 19.53 20.06 16,887,876 -0.70(-3.37%)
Jun 30, 2015 20.51 21.08 20.43 20.76 8,755,377 +0.56(+2.77%)
Jun 29, 2015 20.35 20.95 20.11 20.20 9,081,109 -0.59(-2.84%)
Jun 26, 2015 21.28 21.30 20.70 20.79 31,949,368 -0.38(-1.77%)
Jun 25, 2015 21.09 21.30 21.00 21.16 6,424,694 +0.27(+1.27%)
Jun 24, 2015 21.27 21.43 20.86 20.90 7,490,720 -0.25(-1.18%)
Jun 23, 2015 21.47 21.60 20.93 21.15 8,405,872 -0.06(-0.28%)
Jun 22, 2015 20.51 21.22 20.44 21.21 10,790,934 +0.98(+4.84%)
Jun 19, 2015 20.13 20.58 20.06 20.23 8,209,242 +0.27(+1.35%)
Jun 18, 2015 19.57 19.98 19.45 19.96 6,292,094 +0.42(+2.15%)
Jun 17, 2015 19.50 19.80 19.37 19.54 5,646,470 -0.01(-0.05%)
Jun 16, 2015 19.78 19.94 19.46 19.55 6,684,057 +0.01(+0.05%)
Jun 15, 2015 19.40 19.70 19.21 19.54 6,578,480 +0.02(+0.08%)
Jun 12, 2015 19.04 19.58 19.03 19.52 9,576,250 +0.25(+1.32%)
Jun 11, 2015 19.18 19.57 19.13 19.27 6,692,991 +0.12(+0.63%)
Jun 10, 2015 18.66 19.37 18.65 19.15 9,608,566 +0.28(+1.48%)
Jun 09, 2015 18.72 19.10 18.33 18.87 18,391,032 -0.14(-0.74%)
Jun 08, 2015 20.33 20.40 18.81 19.01 16,581,500 -1.48(-7.22%)
Jun 05, 2015 20.38 20.54 20.22 20.49 4,492,908 +0.11(+0.54%)
Jun 04, 2015 20.66 20.93 20.27 20.38 6,513,151 -0.34(-1.64%)
Jun 03, 2015 20.64 20.80 20.49 20.72 5,319,354 +0.12(+0.58%)
Jun 02, 2015 20.32 20.70 20.15 20.60 8,514,844 -0.10(-0.48%)
Jun 01, 2015 20.32 20.84 20.05 20.70 9,462,436 +0.54(+2.68%)
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 20.23 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 25,752,204 +1.31(+6.65%)
Apr 27, 2015 20.00 20.13 19.57 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 18.66 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 -0.21(-1.25%)
Mar 09, 2015 17.24 17.43 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%)
Mar 02, 2015 17.25 17.75 17.21 17.57 5,304,063 +0.38(+2.21%)
Feb 27, 2015 17.32 17.48 17.18 17.19 6,721,112 -0.16(-0.92%)
Feb 26, 2015 17.80 17.85 17.23 17.35 6,376,523 -0.18(-1.03%)
Feb 25, 2015 18.00 18.20 17.45 17.53 12,727,472 -0.54(-2.99%)
Feb 24, 2015 17.75 18.10 17.60 18.07 6,770,033 +0.29(+1.63%)
Feb 23, 2015 17.53 17.92 17.37 17.78 11,901,550 +0.29(+1.66%)
Feb 20, 2015 17.07 17.49 16.86 17.49 6,421,934 +0.47(+2.76%)
Feb 19, 2015 17.21 17.58 16.91 17.02 8,116,821 +0.19(+1.13%)
Feb 18, 2015 16.95 16.97 16.41 16.83 6,782,853 +0.01(+0.06%)
Feb 17, 2015 16.95 17.13 16.72 16.82 6,944,812 -0.01(-0.06%)
Feb 13, 2015 16.67 16.83 16.83 16.83 5,092,600 +0.09(+0.54%)
Feb 12, 2015 16.44 16.75 16.21 16.74 5,174,808 +0.18(+1.12%)
Feb 11, 2015 16.87 16.94 16.38 16.55 4,705,688 -0.16(-0.99%)
Feb 10, 2015 16.56 16.80 16.44 16.72 5,672,877 +0.34(+2.08%)
Feb 09, 2015 16.67 16.85 16.16 16.38 7,202,741 -0.62(-3.65%)
Feb 06, 2015 16.82 17.20 16.57 17.00 7,256,652 +0.12(+0.71%)
Feb 05, 2015 16.76 16.90 16.44 16.88 5,558,377 +0.15(+0.90%)
Feb 04, 2015 16.25 16.86 16.25 16.73 5,963,645 +0.55(+3.37%)
Feb 03, 2015 16.36 16.53 16.01 16.18 8,707,123 -0.46(-2.73%)
Feb 02, 2015 16.64 16.75 16.09 16.64 7,961,775 -0.15(-0.89%)
Jan 30, 2015 16.90 17.19 16.61 16.79 10,342,920 -0.37(-2.13%)
Jan 29, 2015 16.01 17.25 15.25 17.16 21,380,600 +1.39(+8.78%)
Jan 28, 2015 16.45 16.52 15.69 15.77 9,194,887 -0.48(-2.95%)
Jan 27, 2015 16.18 16.54 16.05 16.25 6,065,111 -0.15(-0.91%)
Jan 26, 2015 16.49 16.68 16.13 16.40 10,422,115 -0.15(-0.91%)
Jan 23, 2015 16.41 16.57 16.11 16.55 8,266,120 +0.07(+0.42%)
Jan 22, 2015 15.56 16.49 15.52 16.48 12,957,694 +1.20(+7.85%)
Jan 21, 2015 15.15 15.40 14.94 15.28 5,685,396 +0.06(+0.39%)
Jan 20, 2015 15.08 15.32 14.88 15.22 5,975,524 +0.37(+2.49%)
Jan 16, 2015 14.70 14.87 14.55 14.85 4,205,558 +0.10(+0.68%)
Jan 15, 2015 14.63 14.94 14.58 14.75 5,578,375 +0.09(+0.58%)
Jan 14, 2015 14.42 14.85 14.26 14.66 5,974,319 -0.15(-0.98%)
Jan 13, 2015 14.74 15.13 14.54 14.81 6,413,856 +0.26(+1.79%)
Jan 12, 2015 14.26 14.70 14.13 14.55 7,366,177 +0.17(+1.18%)
Jan 09, 2015 14.91 14.99 14.27 14.38 8,870,841 -0.50(-3.36%)
Jan 08, 2015 15.08 15.18 14.73 14.88 13,753,583 -0.22(-1.46%)
Jan 07, 2015 15.14 15.29 14.91 15.10 7,668,479 +0.13(+0.87%)
Jan 06, 2015 15.34 15.43 14.67 14.97 9,790,163 -0.25(-1.64%)
Jan 05, 2015 15.85 15.85 15.15 15.22 11,419,481 -0.57(-3.61%)
Jan 02, 2015 16.13 16.16 15.69 15.79 5,619,296 -0.07(-0.44%)
Dec 31, 2014 16.00 15.86 15.86 15.86 7,018,100 -0.03(-0.19%)
Dec 30, 2014 15.68 15.97 15.66 15.89 4,438,751 +0.19(+1.21%)
Dec 29, 2014 15.50 15.80 15.33 15.70 4,256,173 +0.02(+0.13%)
Dec 26, 2014 15.69 15.76 15.47 15.68 4,262,737 +0.18(+1.16%)
Dec 24, 2014 15.36 15.50 15.50 15.50 3,178,800 +0.21(+1.37%)
Dec 23, 2014 15.45 15.48 15.15 15.29 4,056,009 -0.11(-0.71%)
Dec 22, 2014 15.37 15.74 15.36 15.40 5,824,239 +0.03(+0.20%)
Dec 19, 2014 15.28 15.49 15.12 15.37 10,810,361 +0.00(+0.00%)
Dec 18, 2014 15.17 15.41 14.84 15.37 7,091,888 +0.24(+1.59%)
Dec 17, 2014 14.44 15.17 14.32 15.13 8,914,219 +0.69(+4.78%)
Dec 16, 2014 15.07 15.07 14.43 14.44 10,752,102 -0.50(-3.35%)
Dec 15, 2014 14.95 15.15 14.61 14.94 9,520,596 +0.13(+0.88%)
Dec 12, 2014 15.49 15.49 14.80 14.81 9,244,523 -0.48(-3.14%)
Dec 11, 2014 15.33 15.55 15.21 15.29 8,277,707 +0.14(+0.92%)
Dec 10, 2014 15.45 15.69 15.10 15.15 11,967,771 +0.11(+0.70%)
Dec 09, 2014 15.10 15.38 14.31 15.04 14,621,177 -0.46(-3.00%)
Dec 08, 2014 15.11 15.79 15.11 15.51 9,909,268 +0.32(+2.11%)
Dec 05, 2014 15.37 15.44 15.14 15.19 8,160,807 +0.10(+0.66%)
Dec 04, 2014 15.12 15.61 15.02 15.09 17,639,824 +0.27(+1.82%)
Dec 03, 2014 14.69 14.99 14.52 14.82 7,672,698 -0.08(-0.54%)
Dec 02, 2014 14.65 14.99 14.58 14.90 11,448,534 +0.34(+2.34%)
Dec 01, 2014 14.97 15.29 14.43 14.56 16,560,042 -0.07(-0.48%)
Nov 28, 2014 14.24 14.94 14.20 14.63 13,052,247 +1.03(+7.57%)
Nov 26, 2014 13.66 13.60 13.60 13.60 7,040,000 -0.04(-0.33%)
Nov 25, 2014 13.51 13.74 13.46 13.64 7,540,943 +0.21(+1.53%)
Nov 24, 2014 13.43 13.52 13.36 13.44 8,212,098 +0.19(+1.43%)
Nov 21, 2014 13.67 13.69 13.02 13.25 11,372,249 -0.19(-1.41%)
Nov 20, 2014 13.45 13.55 12.91 13.44 12,142,876 +0.20(+1.47%)
Nov 19, 2014 12.60 13.48 12.60 13.24 16,585,757 +0.52(+4.13%)
Nov 18, 2014 12.40 12.92 12.40 12.72 7,737,491 +0.35(+2.79%)
Nov 17, 2014 12.55 12.75 12.35 12.38 6,976,611 -0.22(-1.79%)
Nov 14, 2014 12.64 12.75 12.46 12.60 4,796,338 +0.01(+0.08%)
Nov 13, 2014 12.58 12.79 12.42 12.59 7,145,680 +0.06(+0.48%)
Nov 12, 2014 12.60 12.61 12.23 12.53 10,809,357 -0.42(-3.24%)
Nov 11, 2014 13.08 13.23 12.93 12.95 8,828,790 -0.14(-1.07%)
Nov 10, 2014 12.60 13.11 12.40 13.09 6,903,290 +0.53(+4.22%)
Nov 07, 2014 12.81 12.84 12.48 12.56 8,050,681 -0.25(-1.95%)
Nov 06, 2014 12.29 12.85 12.22 12.81 12,167,511 +0.69(+5.65%)
Nov 05, 2014 12.26 12.30 11.95 12.12 9,346,578 -0.02(-0.12%)
Nov 04, 2014 11.82 12.24 11.82 12.14 9,612,282 +0.40(+3.41%)
Nov 03, 2014 11.50 11.81 11.46 11.74 6,949,713 +0.20(+1.73%)
Oct 31, 2014 11.44 11.56 11.20 11.54 10,069,412 +0.36(+3.22%)
Oct 30, 2014 11.48 11.60 11.11 11.18 9,076,302 -0.36(-3.12%)
Oct 29, 2014 11.36 11.59 11.15 11.54 7,247,436 +0.16(+1.41%)
Oct 28, 2014 11.17 11.40 11.06 11.38 6,688,813 +0.30(+2.71%)
Oct 27, 2014 10.98 10.96 10.96 11.08 7,304,887 +0.12(+1.09%)
Oct 24, 2014 10.88 11.04 10.77 10.96 7,234,880 +0.10(+0.92%)
Oct 23, 2014 11.46 11.64 10.69 10.86 16,637,295 -0.32(-2.86%)
Oct 22, 2014 11.66 11.70 11.17 11.18 8,528,444 -0.38(-3.29%)
Oct 21, 2014 11.37 11.73 11.37 11.56 7,521,241 +0.33(+2.94%)
Oct 20, 2014 10.95 11.16 10.95 11.23 6,482,363 +0.37(+3.41%)
Oct 17, 2014 11.40 11.42 10.77 10.86 8,262,250 -0.36(-3.21%)
Oct 16, 2014 10.00 11.28 9.950 11.22 15,426,215 +0.93(+8.98%)
Oct 15, 2014 9.820 10.39 9.770 10.29 13,605,252 +0.06(+0.64%)
Oct 14, 2014 9.650 10.40 9.590 10.23 13,724,418 +0.82(+8.71%)
Oct 13, 2014 10.19 10.24 9.380 9.410 13,963,723 -0.65(-6.46%)
Oct 10, 2014 10.60 10.84 10.04 10.06 13,442,010 -0.62(-5.81%)
Oct 09, 2014 10.85 10.97 10.67 10.68 10,438,132 -0.14(-1.29%)
Oct 08, 2014 10.70 10.82 10.50 10.82 8,067,352 +0.17(+1.60%)
Oct 07, 2014 10.82 10.92 10.51 10.65 6,962,644 -0.20(-1.84%)
Oct 06, 2014 11.17 11.30 10.80 10.85 7,674,713 -0.28(-2.47%)
Oct 03, 2014 10.95 11.28 10.92 11.12 10,347,043 +0.54(+5.10%)
Oct 02, 2014 10.40 10.69 10.25 10.59 9,715,343 +0.34(+3.32%)
Oct 01, 2014 10.37 10.45 10.15 10.24 11,116,962 -0.38(-3.53%)
Sep 30, 2014 10.38 10.76 10.21 10.62 13,086,795 +0.09(+0.85%)
Sep 29, 2014 10.61 10.72 10.46 10.53 5,734,730 -0.05(-0.47%)
Sep 26, 2014 10.42 10.61 10.38 10.58 4,434,121 +0.18(+1.73%)
Sep 25, 2014 10.62 10.62 10.38 10.40 6,210,078 -0.24(-2.30%)
Sep 24, 2014 10.78 10.82 10.61 10.64 6,791,049 -0.12(-1.11%)
Sep 23, 2014 10.79 11.03 10.70 10.77 6,847,977 -0.13(-1.24%)
Sep 22, 2014 11.31 11.36 10.90 10.90 6,883,896 -0.46(-4.05%)
Sep 19, 2014 11.77 11.81 11.30 11.36 15,748,158 +0.03(+0.26%)
Sep 18, 2014 11.26 11.38 11.20 11.33 4,997,540 +0.13(+1.16%)
Sep 17, 2014 11.39 11.56 11.12 11.20 6,012,844 -0.21(-1.88%)
Sep 16, 2014 11.21 11.47 10.97 11.41 7,986,815 +0.15(+1.38%)
Sep 15, 2014 11.93 12.02 11.18 11.26 14,625,814 -0.93(-7.63%)
Sep 12, 2014 12.17 12.38 12.17 12.19 4,319,762 -0.05(-0.41%)
Sep 11, 2014 12.29 12.42 12.05 12.24 7,636,442 -0.05(-0.41%)
Sep 10, 2014 12.08 12.31 12.00 12.29 4,950,636 +0.25(+2.08%)
Sep 09, 2014 12.30 12.49 12.01 12.04 9,118,212 -0.43(-3.45%)
Sep 08, 2014 12.52 12.68 12.45 12.47 5,407,493 -0.07(-0.56%)
Sep 05, 2014 12.49 12.68 12.38 12.54 3,835,814 +0.01(+0.12%)
Sep 04, 2014 12.42 12.76 12.38 12.53 6,207,229 +0.17(+1.33%)
Sep 03, 2014 12.40 12.46 12.21 12.36 6,473,085 -0.28(-2.22%)
Sep 02, 2014 12.23 12.68 12.22 12.64 9,527,783 +0.41(+3.35%)
Aug 29, 2014 12.42 12.23 12.23 12.23 4,862,500 -0.18(-1.45%)
Aug 28, 2014 12.33 12.44 12.23 12.41 5,358,859 +0.03(+0.24%)
Aug 27, 2014 12.50 12.53 12.23 12.38 6,507,618 -0.06(-0.48%)
Aug 26, 2014 12.63 12.67 12.39 12.44 5,111,686 -0.17(-1.35%)
Aug 25, 2014 12.72 12.83 12.56 12.61 5,610,169 +0.01(+0.08%)
Aug 22, 2014 12.47 12.70 12.45 12.60 8,525,338 +0.13(+1.04%)
Aug 21, 2014 12.75 12.83 12.43 12.47 7,956,082 -0.26(-2.04%)
Aug 20, 2014 12.55 12.82 12.47 12.73 15,823,237 +0.40(+3.24%)
Aug 19, 2014 12.30 12.42 12.26 12.33 8,488,860 +0.05(+0.41%)
Aug 18, 2014 12.01 12.31 11.95 12.28 7,727,304 +0.37(+3.11%)
Aug 15, 2014 11.90 11.92 11.66 11.91 5,904,011 +0.11(+0.93%)
Aug 14, 2014 11.92 11.98 11.76 11.80 8,244,506 -0.08(-0.67%)
Aug 13, 2014 11.68 11.99 11.68 11.88 4,818,141 +0.26(+2.24%)
Aug 12, 2014 11.75 11.86 11.56 11.62 9,641,311 -0.12(-1.02%)
Aug 11, 2014 11.57 11.87 11.50 11.74 10,946,870 +0.28(+2.44%)
Aug 08, 2014 11.19 11.53 11.01 11.46 9,489,478 +0.33(+2.96%)
Aug 07, 2014 11.01 11.27 10.92 11.13 9,438,993 +0.21(+1.92%)
Aug 06, 2014 10.69 11.00 10.56 10.92 6,668,768 +0.14(+1.30%)
Aug 05, 2014 10.79 10.98 10.69 10.78 12,669,861 -0.08(-0.74%)
Aug 04, 2014 10.86 11.04 10.73 10.86 9,100,738 +0.05(+0.46%)
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.