Jetblue Airways Cp (NQ: JBLU )

8.530 +0.160 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.69 18.93 18.28 18.33 7,744,908 -0.38(-2.03%)
Jul 28, 2016 18.55 18.82 18.49 18.71 4,215,314 +0.15(+0.81%)
Jul 27, 2016 18.51 18.65 18.32 18.56 5,583,300 -0.11(-0.59%)
Jul 26, 2016 17.50 18.94 16.80 18.67 18,966,824 +1.39(+8.04%)
Jul 25, 2016 17.62 17.69 17.25 17.28 5,840,113 -0.30(-1.71%)
Jul 22, 2016 17.47 17.66 17.25 17.58 6,331,127 +0.18(+1.03%)
Jul 21, 2016 17.71 17.80 17.30 17.40 8,308,148 -0.73(-4.03%)
Jul 20, 2016 18.35 18.38 18.00 18.13 5,000,257 -0.16(-0.87%)
Jul 19, 2016 18.29 18.48 18.23 18.29 3,603,543 -0.22(-1.19%)
Jul 18, 2016 18.57 18.78 18.49 18.51 3,985,021 -0.13(-0.70%)
Jul 15, 2016 18.38 18.66 18.31 18.64 5,823,369 +0.07(+0.38%)
Jul 14, 2016 18.40 18.62 18.32 18.57 6,860,035 +0.36(+1.98%)
Jul 13, 2016 18.72 18.86 18.15 18.21 12,632,594 +0.20(+1.11%)
Jul 12, 2016 17.54 18.06 17.53 18.01 8,659,526 +0.77(+4.47%)
Jul 11, 2016 17.13 17.32 17.06 17.24 5,177,216 +0.13(+0.76%)
Jul 08, 2016 16.74 17.21 16.65 17.11 5,895,749 +0.46(+2.76%)
Jul 07, 2016 16.33 16.78 16.33 16.65 4,015,421 +0.19(+1.15%)
Jul 05, 2016 16.60 16.60 16.21 16.46 4,300,616 -0.18(-1.08%)
Jul 01, 2016 16.46 16.64 16.64 16.64 4,409,000 +0.08(+0.48%)
Jun 30, 2016 16.47 16.60 16.40 16.56 5,846,959 +0.15(+0.91%)
Jun 29, 2016 15.85 16.51 15.80 16.41 7,246,803 +0.68(+4.32%)
Jun 28, 2016 15.42 15.74 15.33 15.73 7,588,170 +0.58(+3.83%)
Jun 27, 2016 15.30 15.37 14.76 15.15 10,053,524 -0.31(-2.01%)
Jun 24, 2016 15.54 16.02 15.32 15.46 10,139,811 -0.83(-5.10%)
Jun 23, 2016 16.33 16.37 15.94 16.29 6,854,478 +0.09(+0.56%)
Jun 22, 2016 16.41 16.53 16.20 16.20 4,949,493 -0.14(-0.86%)
Jun 21, 2016 16.47 16.50 16.20 16.34 6,110,823 +0.03(+0.18%)
Jun 20, 2016 16.47 16.66 16.29 16.31 4,744,896 +0.01(+0.06%)
Jun 17, 2016 16.41 16.66 16.27 16.30 5,932,758 -0.17(-1.03%)
Jun 16, 2016 16.49 16.59 16.29 16.47 6,130,664 -0.19(-1.14%)
Jun 15, 2016 16.88 17.07 16.61 16.66 5,160,634 -0.11(-0.66%)
Jun 14, 2016 17.25 17.38 16.62 16.77 7,145,914 -0.54(-3.12%)
Jun 13, 2016 17.73 17.90 17.30 17.31 6,383,062 -0.78(-4.31%)
Jun 10, 2016 17.94 18.35 17.71 18.09 6,659,611 -0.34(-1.84%)
Jun 09, 2016 18.31 18.62 18.28 18.43 3,549,150 +0.08(+0.44%)
Jun 08, 2016 18.58 18.77 18.26 18.35 5,703,618 -0.20(-1.08%)
Jun 07, 2016 17.99 18.71 17.88 18.55 8,259,618 +0.59(+3.29%)
Jun 06, 2016 17.68 17.98 17.64 17.96 4,598,220 +0.23(+1.30%)
Jun 03, 2016 17.96 17.96 17.53 17.73 4,004,966 -0.24(-1.34%)
Jun 02, 2016 17.89 18.18 17.86 17.97 4,159,052 +0.04(+0.22%)
Jun 01, 2016 17.81 18.04 17.76 17.93 3,975,832 +0.00(+0.00%)
May 31, 2016 18.21 18.24 17.86 17.93 6,509,051 -0.32(-1.75%)
May 27, 2016 17.67 18.25 18.25 18.25 5,385,000 +0.58(+3.28%)
May 26, 2016 18.00 18.05 17.61 17.67 5,080,853 -0.37(-2.05%)
May 25, 2016 18.14 18.33 18.04 18.04 3,503,523 -0.03(-0.17%)
May 24, 2016 17.80 18.13 17.76 18.07 4,981,077 +0.36(+2.03%)
May 23, 2016 18.00 18.10 17.70 17.71 6,378,962 -0.40(-2.21%)
May 20, 2016 17.95 18.31 17.92 18.11 4,223,579 +0.19(+1.06%)
May 19, 2016 18.22 18.54 17.67 17.92 6,961,768 -0.37(-2.02%)
May 18, 2016 18.28 18.68 18.22 18.29 5,527,908 -0.04(-0.22%)
May 17, 2016 18.13 18.63 18.13 18.33 6,666,954 +0.01(+0.05%)
May 16, 2016 18.32 18.56 18.09 18.32 7,028,044 +0.04(+0.22%)
May 13, 2016 18.14 18.73 18.12 18.28 5,808,019 +0.11(+0.61%)
May 12, 2016 19.05 19.09 18.06 18.17 9,158,209 -0.89(-4.67%)
May 11, 2016 19.35 19.54 19.04 19.06 8,063,087 -0.28(-1.45%)
May 10, 2016 19.49 19.61 19.26 19.34 7,444,229 -0.12(-0.62%)
May 09, 2016 19.00 19.64 19.00 19.46 4,321,679 +0.46(+2.42%)
May 06, 2016 19.16 19.25 18.68 19.00 6,747,479 -0.33(-1.71%)
May 05, 2016 19.40 19.57 19.23 19.33 4,017,065 +0.00(+0.00%)
May 04, 2016 19.60 19.80 19.29 19.33 5,016,632 -0.60(-3.01%)
May 03, 2016 19.86 19.96 19.50 19.93 4,622,831 +0.09(+0.45%)
May 02, 2016 19.85 20.00 19.72 19.84 4,198,845 +0.05(+0.25%)
Apr 29, 2016 20.06 20.18 19.59 19.79 5,821,703 -0.33(-1.64%)
Apr 28, 2016 20.47 20.55 20.07 20.12 3,946,412 -0.48(-2.33%)
Apr 27, 2016 20.33 20.87 20.17 20.60 8,381,638 +0.27(+1.33%)
Apr 26, 2016 20.80 20.98 18.93 20.33 18,408,146 -0.04(-0.20%)
Apr 25, 2016 20.33 20.64 20.20 20.37 5,754,434 -0.07(-0.34%)
Apr 22, 2016 20.02 20.45 19.85 20.44 6,187,646 -0.09(-0.44%)
Apr 21, 2016 20.91 20.98 20.28 20.53 5,732,874 -0.46(-2.19%)
Apr 20, 2016 21.29 21.39 20.96 20.99 4,718,845 -0.29(-1.36%)
Apr 19, 2016 21.13 21.37 21.00 21.28 5,091,420 +0.29(+1.38%)
Apr 18, 2016 20.93 21.10 20.61 20.99 5,378,586 +0.16(+0.77%)
Apr 15, 2016 20.86 20.96 20.40 20.83 6,829,927 +0.23(+1.12%)
Apr 14, 2016 20.09 20.85 20.07 20.60 7,716,813 +0.62(+3.10%)
Apr 13, 2016 19.66 20.26 19.55 19.98 8,346,340 +0.87(+4.55%)
Apr 12, 2016 19.17 19.28 18.88 19.11 6,941,230 -0.04(-0.21%)
Apr 11, 2016 19.47 19.84 19.14 19.15 5,971,635 -0.22(-1.14%)
Apr 08, 2016 19.44 19.59 19.13 19.37 4,249,051 -0.07(-0.36%)
Apr 07, 2016 20.10 20.10 19.25 19.44 7,408,471 -0.55(-2.75%)
Apr 06, 2016 20.07 20.16 19.51 19.99 6,240,338 -0.10(-0.50%)
Apr 05, 2016 20.25 20.64 20.04 20.09 6,014,873 -0.32(-1.57%)
Apr 04, 2016 21.13 21.23 20.30 20.41 10,100,389 -0.92(-4.31%)
Apr 01, 2016 21.00 21.54 20.72 21.33 8,128,447 +0.21(+0.99%)
Mar 31, 2016 21.32 21.47 21.11 21.12 3,323,037 -0.16(-0.75%)
Mar 30, 2016 21.07 21.49 21.05 21.28 5,348,279 +0.24(+1.14%)
Mar 29, 2016 20.80 21.05 20.65 21.04 5,369,928 +0.25(+1.20%)
Mar 28, 2016 20.17 21.05 20.16 20.79 7,726,128 +0.55(+2.72%)
Mar 24, 2016 20.47 20.24 20.24 20.24 5,855,300 -0.33(-1.60%)
Mar 23, 2016 20.03 20.91 19.65 20.57 11,112,821 +0.44(+2.19%)
Mar 22, 2016 19.96 20.34 19.91 20.13 5,250,165 -0.04(-0.20%)
Mar 21, 2016 20.27 20.50 20.14 20.17 4,441,911 -0.14(-0.69%)
Mar 18, 2016 19.85 20.48 19.81 20.31 6,763,146 +0.44(+2.21%)
Mar 17, 2016 20.13 20.26 19.80 19.87 6,849,297 -0.39(-1.92%)
Mar 16, 2016 20.16 20.32 20.05 20.26 4,980,008 +0.00(+0.00%)
Mar 15, 2016 20.11 20.43 20.06 20.26 5,389,932 +0.15(+0.75%)
Mar 14, 2016 19.98 20.34 19.98 20.11 5,521,974 -0.05(-0.25%)
Mar 11, 2016 20.40 20.40 20.04 20.16 5,879,557 +0.16(+0.80%)
Mar 10, 2016 20.08 20.35 19.49 20.00 10,112,372 -0.09(-0.45%)
Mar 09, 2016 20.02 20.30 19.60 20.09 13,062,526 +0.18(+0.90%)
Mar 08, 2016 20.56 20.57 19.75 19.91 14,642,972 -1.99(-9.09%)
Mar 07, 2016 21.95 21.99 21.70 21.90 4,467,521 -0.08(-0.36%)
Mar 04, 2016 22.32 22.36 21.94 21.98 5,095,835 -0.27(-1.21%)
Mar 03, 2016 22.40 22.42 22.00 22.25 4,331,373 -0.15(-0.67%)
Mar 02, 2016 22.19 22.49 22.07 22.40 4,004,826 +0.10(+0.45%)
Mar 01, 2016 22.10 22.67 22.02 22.30 6,322,280 +0.30(+1.36%)
Feb 29, 2016 22.14 22.30 21.66 22.00 5,181,213 -0.30(-1.35%)
Feb 26, 2016 23.31 23.35 22.21 22.30 6,537,759 -0.90(-3.88%)
Feb 25, 2016 23.56 23.67 23.00 23.20 6,739,362 -0.17(-0.73%)
Feb 24, 2016 22.49 23.50 22.18 23.37 8,107,923 +0.84(+3.73%)
Feb 23, 2016 22.45 22.84 22.21 22.53 4,888,014 +0.14(+0.63%)
Feb 22, 2016 21.55 22.43 21.55 22.39 6,801,556 +1.03(+4.82%)
Feb 19, 2016 21.25 21.60 21.10 21.36 5,114,951 +0.06(+0.28%)
Feb 18, 2016 21.67 21.69 20.96 21.30 5,511,106 -0.18(-0.84%)
Feb 17, 2016 21.69 21.75 21.34 21.48 6,957,437 +0.04(+0.19%)
Feb 16, 2016 21.59 21.64 21.16 21.44 5,715,018 +0.19(+0.89%)
Feb 12, 2016 20.78 21.25 21.25 21.25 7,127,500 +0.76(+3.71%)
Feb 11, 2016 19.58 20.59 19.52 20.49 6,228,533 +0.36(+1.79%)
Feb 10, 2016 20.25 20.48 19.92 20.13 7,865,093 +0.05(+0.25%)
Feb 09, 2016 18.87 20.33 18.84 20.08 7,425,424 +0.74(+3.83%)
Feb 08, 2016 19.26 19.49 18.51 19.34 12,304,445 -0.36(-1.83%)
Feb 05, 2016 20.72 20.76 19.55 19.70 8,385,780 -1.06(-5.11%)
Feb 04, 2016 20.84 20.91 20.36 20.76 7,168,336 -0.08(-0.38%)
Feb 03, 2016 21.66 21.69 20.08 20.84 8,466,948 -0.45(-2.11%)
Feb 02, 2016 22.33 22.44 21.16 21.29 8,886,722 -1.09(-4.87%)
Feb 01, 2016 20.94 22.49 20.91 22.38 8,823,652 +1.07(+5.02%)
Jan 29, 2016 20.29 21.33 19.90 21.31 10,358,602 +1.39(+6.98%)
Jan 28, 2016 21.85 21.85 19.60 19.92 12,621,287 -1.33(-6.26%)
Jan 27, 2016 21.71 21.95 21.05 21.25 7,941,569 -0.33(-1.53%)
Jan 26, 2016 21.65 21.84 21.28 21.58 7,044,169 +0.01(+0.05%)
Jan 25, 2016 21.66 21.97 21.52 21.57 8,751,707 +0.06(+0.28%)
Jan 22, 2016 21.18 21.55 20.92 21.51 8,090,764 +0.69(+3.31%)
Jan 21, 2016 20.82 21.58 20.50 20.82 8,780,317 -0.01(-0.05%)
Jan 20, 2016 20.00 21.19 19.44 20.83 10,344,417 +0.57(+2.81%)
Jan 19, 2016 21.00 21.09 20.04 20.26 7,278,552 -0.43(-2.08%)
Jan 15, 2016 20.02 20.69 20.69 20.69 10,271,200 +0.01(+0.05%)
Jan 14, 2016 20.14 20.77 19.47 20.68 10,128,682 +0.70(+3.48%)
Jan 13, 2016 20.98 21.07 19.72 19.98 7,252,734 -0.89(-4.29%)
Jan 12, 2016 20.77 20.93 20.36 20.88 6,036,670 +0.39(+1.90%)
Jan 11, 2016 20.36 20.68 19.96 20.49 5,541,365 +0.21(+1.04%)
Jan 08, 2016 20.92 21.11 20.20 20.28 6,982,972 -0.50(-2.41%)
Jan 07, 2016 21.45 21.65 20.52 20.78 6,343,249 -1.07(-4.90%)
Jan 06, 2016 21.54 22.00 21.48 21.85 8,537,008 +0.07(+0.30%)
Jan 05, 2016 22.09 22.14 21.42 21.79 8,623,555 -0.09(-0.43%)
Jan 04, 2016 22.04 22.09 21.66 21.88 8,341,146 -0.77(-3.40%)
Dec 31, 2015 22.89 22.65 22.65 22.65 4,794,200 -0.36(-1.56%)
Dec 30, 2015 23.44 23.50 22.92 23.01 3,251,289 -0.40(-1.73%)
Dec 29, 2015 23.29 23.55 23.17 23.41 3,223,620 +0.12(+0.54%)
Dec 28, 2015 23.30 23.47 22.78 23.29 4,635,933 -0.04(-0.17%)
Dec 24, 2015 23.15 23.33 23.33 23.33 2,133,700 +0.02(+0.09%)
Dec 23, 2015 23.49 23.50 23.04 23.31 3,499,581 -0.06(-0.26%)
Dec 22, 2015 23.47 23.56 23.01 23.37 4,380,977 +0.06(+0.26%)
Dec 21, 2015 22.74 23.34 22.67 23.31 5,885,051 +0.75(+3.32%)
Dec 18, 2015 22.77 22.99 22.50 22.56 7,243,508 -0.19(-0.84%)
Dec 17, 2015 23.16 23.56 22.71 22.75 5,685,101 -0.43(-1.86%)
Dec 16, 2015 23.37 23.46 22.71 23.18 5,969,849 -0.02(-0.09%)
Dec 15, 2015 23.37 23.48 22.89 23.20 5,249,417 +0.08(+0.35%)
Dec 14, 2015 23.79 23.80 22.60 23.12 9,779,544 -0.31(-1.34%)
Dec 11, 2015 24.65 24.66 23.42 23.43 12,009,052 -2.01(-7.88%)
Dec 10, 2015 25.53 25.77 25.27 25.44 6,632,245 +0.11(+0.43%)
Dec 09, 2015 25.93 26.37 25.02 25.33 7,675,266 -0.77(-2.95%)
Dec 08, 2015 26.10 26.46 25.62 26.10 7,292,401 -0.39(-1.47%)
Dec 07, 2015 25.84 27.00 25.80 26.49 10,114,315 +1.01(+3.96%)
Dec 04, 2015 25.08 25.61 24.91 25.48 5,502,521 +0.78(+3.16%)
Dec 03, 2015 25.78 25.81 24.60 24.70 8,007,580 -0.89(-3.48%)
Dec 02, 2015 25.85 26.15 25.39 25.59 5,911,450 +0.05(+0.20%)
Dec 01, 2015 24.79 25.55 24.74 25.54 5,404,680 +0.80(+3.23%)
Nov 30, 2015 25.35 25.43 24.67 24.74 5,150,791 -0.48(-1.90%)
Nov 27, 2015 25.20 25.53 24.99 25.22 2,472,841 +0.14(+0.56%)
Nov 25, 2015 25.39 25.08 25.08 25.08 3,210,300 -0.26(-1.03%)
Nov 24, 2015 25.43 25.79 24.75 25.34 6,058,828 -0.45(-1.74%)
Nov 23, 2015 25.96 26.11 25.58 25.79 3,444,119 -0.06(-0.23%)
Nov 20, 2015 25.80 26.10 25.73 25.85 4,639,480 +0.18(+0.70%)
Nov 19, 2015 25.66 26.03 25.56 25.67 3,967,940 +0.20(+0.79%)
Nov 18, 2015 24.97 25.53 24.58 25.47 6,721,944 +0.52(+2.10%)
Nov 17, 2015 25.11 25.75 24.90 24.95 5,844,341 -0.07(-0.30%)
Nov 16, 2015 24.89 25.15 24.53 25.02 5,098,472 -0.18(-0.71%)
Nov 13, 2015 25.64 25.73 25.10 25.20 4,509,328 -0.56(-2.17%)
Nov 12, 2015 26.11 26.21 25.64 25.76 5,586,504 -0.60(-2.28%)
Nov 11, 2015 26.41 26.88 26.36 26.36 4,609,647 +0.02(+0.08%)
Nov 10, 2015 25.64 26.42 25.64 26.34 5,971,002 +0.59(+2.29%)
Nov 09, 2015 26.00 26.10 25.64 25.75 5,768,380 -0.34(-1.30%)
Nov 06, 2015 25.75 26.30 25.75 26.09 5,709,839 +0.35(+1.36%)
Nov 05, 2015 25.11 25.80 25.08 25.74 6,998,935 +0.71(+2.84%)
Nov 04, 2015 25.56 25.61 24.92 25.03 9,462,220 -0.38(-1.50%)
Nov 03, 2015 25.93 26.17 25.33 25.41 7,148,621 -0.31(-1.21%)
Nov 02, 2015 24.99 26.10 24.93 25.72 10,241,153 +0.88(+3.54%)
Oct 30, 2015 24.97 25.30 24.83 24.84 4,995,181 -0.09(-0.36%)
Oct 29, 2015 24.55 24.99 24.45 24.93 5,983,136 +0.29(+1.18%)
Oct 28, 2015 24.76 24.92 24.26 24.64 8,064,577 -0.72(-2.84%)
Oct 27, 2015 25.72 25.72 23.79 25.36 20,298,396 -0.85(-3.24%)
Oct 26, 2015 25.28 26.27 25.03 26.21 9,626,811 +1.24(+4.97%)
Oct 23, 2015 24.94 25.27 24.78 24.97 7,488,009 +0.35(+1.42%)
Oct 22, 2015 24.61 24.77 24.12 24.62 6,333,170 +0.36(+1.48%)
Oct 21, 2015 24.51 24.89 23.99 24.26 5,797,002 -0.31(-1.26%)
Oct 20, 2015 24.75 24.98 24.46 24.57 5,256,991 -0.11(-0.45%)
Oct 19, 2015 24.23 24.98 24.15 24.68 5,469,402 +0.58(+2.41%)
Oct 16, 2015 24.30 24.38 23.63 24.10 6,122,504 -0.28(-1.15%)
Oct 15, 2015 24.29 24.60 23.80 24.38 8,463,751 +0.06(+0.25%)
Oct 14, 2015 24.94 25.17 24.08 24.32 11,472,825 -0.43(-1.74%)
Oct 13, 2015 25.64 25.75 24.61 24.75 17,651,884 -2.11(-7.86%)
Oct 12, 2015 26.22 27.09 26.22 26.86 6,191,682 +0.76(+2.91%)
Oct 09, 2015 25.22 26.78 25.22 26.10 9,070,816 +0.84(+3.33%)
Oct 08, 2015 25.64 25.75 25.15 25.26 7,038,061 -0.37(-1.44%)
Oct 07, 2015 25.52 25.76 24.85 25.63 8,391,026 +0.13(+0.51%)
Oct 06, 2015 26.48 26.63 25.23 25.50 6,723,492 -0.99(-3.74%)
Oct 05, 2015 26.49 26.76 26.05 26.49 6,175,147 +0.27(+1.03%)
Oct 02, 2015 25.82 26.23 25.12 26.22 6,563,927 -0.01(-0.04%)
Oct 01, 2015 25.65 26.33 25.26 26.23 5,619,112 +0.46(+1.79%)
Sep 30, 2015 25.45 25.98 25.13 25.77 7,278,231 +0.58(+2.30%)
Sep 29, 2015 25.29 25.57 24.86 25.19 6,949,321 -0.29(-1.14%)
Sep 28, 2015 26.02 26.36 25.09 25.48 9,260,489 -1.18(-4.43%)
Sep 25, 2015 26.73 26.98 26.31 26.66 6,553,453 +0.27(+1.02%)
Sep 24, 2015 26.37 26.53 26.01 26.39 6,001,615 -0.23(-0.86%)
Sep 23, 2015 26.53 26.67 26.08 26.62 6,144,853 +0.28(+1.06%)
Sep 22, 2015 26.40 26.67 26.04 26.34 7,089,671 -0.50(-1.86%)
Sep 21, 2015 27.00 27.16 26.52 26.84 6,862,597 -0.07(-0.26%)
Sep 18, 2015 26.81 27.18 26.66 26.91 17,380,420 -0.11(-0.41%)
Sep 17, 2015 26.72 27.36 26.70 27.02 8,377,051 +0.37(+1.39%)
Sep 16, 2015 26.37 26.83 26.18 26.65 7,465,159 +0.28(+1.06%)
Sep 15, 2015 26.50 26.55 26.15 26.37 8,432,848 +0.04(+0.15%)
Sep 14, 2015 25.55 26.39 25.50 26.33 8,390,725 +0.65(+2.53%)
Sep 11, 2015 25.40 25.89 25.34 25.68 8,240,743 +0.30(+1.18%)
Sep 10, 2015 24.93 25.54 24.90 25.38 7,819,257 +0.50(+2.01%)
Sep 09, 2015 25.50 25.57 24.67 24.88 9,515,236 +0.01(+0.04%)
Sep 08, 2015 24.07 25.01 24.07 24.87 11,567,833 +1.15(+4.85%)
Sep 04, 2015 23.48 23.72 23.72 23.72 6,523,100 +0.30(+1.28%)
Sep 03, 2015 23.84 23.84 23.34 23.42 6,842,931 -0.11(-0.47%)
Sep 02, 2015 22.60 23.55 22.33 23.53 9,551,707 +1.42(+6.42%)
Sep 01, 2015 21.75 22.39 21.59 22.11 6,294,540 -0.21(-0.94%)
Aug 31, 2015 22.26 22.75 22.18 22.32 5,514,153 +0.02(+0.11%)
Aug 28, 2015 22.40 22.53 22.15 22.30 4,885,459 -0.08(-0.38%)
Aug 27, 2015 22.54 22.73 21.84 22.38 9,332,931 +0.17(+0.77%)
Aug 26, 2015 22.21 22.25 21.30 22.21 8,140,178 +0.73(+3.40%)
Aug 25, 2015 22.69 22.74 21.40 21.48 8,600,316 +0.26(+1.23%)
Aug 24, 2015 18.33 21.95 16.26 21.22 13,358,151 -0.45(-2.08%)
Aug 21, 2015 22.57 22.91 21.59 21.67 12,517,803 -1.30(-5.66%)
Aug 20, 2015 23.80 23.85 22.89 22.97 6,761,064 -0.97(-4.05%)
Aug 19, 2015 23.94 24.29 23.84 23.94 6,602,122 -0.10(-0.42%)
Aug 18, 2015 24.38 24.64 23.93 24.04 7,736,249 -0.36(-1.48%)
Aug 17, 2015 23.95 24.44 23.82 24.40 6,132,412 +0.40(+1.67%)
Aug 14, 2015 23.82 24.22 23.67 24.00 5,662,557 +0.18(+0.76%)
Aug 13, 2015 23.45 23.95 23.12 23.82 7,382,334 +0.67(+2.89%)
Aug 12, 2015 23.42 23.43 22.34 23.15 8,195,397 -0.44(-1.87%)
Aug 11, 2015 23.23 23.95 23.21 23.59 6,331,385 +0.32(+1.38%)
Aug 10, 2015 23.58 23.75 23.21 23.27 4,996,966 -0.03(-0.13%)
Aug 07, 2015 23.25 23.42 23.03 23.30 3,962,209 +0.03(+0.13%)
Aug 06, 2015 23.84 23.98 23.01 23.27 7,464,734 -0.41(-1.73%)
Aug 05, 2015 23.89 24.05 23.68 23.68 6,062,685 -0.17(-0.71%)
Aug 04, 2015 23.90 23.98 23.54 23.85 8,611,129 +0.26(+1.10%)
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.