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, 2017 22.09 21.83 21.93 4,366,528 -0.13(-0.59%)
Jul 28, 2017 21.67 22.09 21.52 22.06 4,832,431 +0.35(+1.61%)
Jul 27, 2017 21.81 21.94 21.42 21.71 7,848,505 -0.36(-1.63%)
Jul 26, 2017 22.61 22.65 21.86 22.07 9,386,386 -0.70(-3.07%)
Jul 25, 2017 22.99 23.29 22.45 22.77 8,587,573 +0.01(+0.04%)
Jul 24, 2017 23.54 23.55 22.73 22.76 9,007,542 -0.69(-2.94%)
Jul 21, 2017 23.28 23.52 23.14 23.45 4,315,910 +0.12(+0.51%)
Jul 20, 2017 23.33 23.41 23.07 23.33 4,042,490 +0.00(+0.00%)
Jul 19, 2017 23.09 23.47 22.96 23.33 5,155,645 +0.07(+0.30%)
Jul 18, 2017 23.52 23.52 23.14 23.26 5,082,485 -0.26(-1.13%)
Jul 17, 2017 23.47 23.59 23.25 23.52 3,538,339 +0.09(+0.41%)
Jul 14, 2017 23.79 23.86 23.41 23.43 4,044,866 -0.32(-1.35%)
Jul 13, 2017 23.36 24.13 23.23 23.75 8,951,446 +0.46(+1.98%)
Jul 12, 2017 23.10 23.40 23.08 23.29 4,035,223 +0.36(+1.57%)
Jul 11, 2017 23.12 23.21 22.84 22.93 3,453,259 -0.18(-0.78%)
Jul 10, 2017 23.34 23.41 23.00 23.11 3,868,671 -0.25(-1.07%)
Jul 07, 2017 22.90 23.55 22.84 23.36 4,184,401 +0.48(+2.10%)
Jul 06, 2017 22.92 23.11 22.79 22.88 3,686,721 -0.16(-0.69%)
Jul 05, 2017 23.02 23.19 22.73 23.04 3,596,312 +0.02(+0.09%)
Jul 03, 2017 22.87 23.20 22.87 23.02 2,229,992 +0.19(+0.83%)
Jun 30, 2017 22.91 23.01 22.76 22.83 2,595,069 -0.02(-0.09%)
Jun 29, 2017 23.06 23.25 22.68 22.85 3,443,867 -0.11(-0.48%)
Jun 28, 2017 22.85 23.30 22.81 22.96 3,798,583 +0.25(+1.10%)
Jun 27, 2017 22.66 22.93 22.56 22.71 3,369,320 +0.07(+0.31%)
Jun 26, 2017 22.43 22.83 22.43 22.64 4,837,608 +0.24(+1.07%)
Jun 23, 2017 22.61 22.20 22.40 5,389,277 +0.07(+0.31%)
Jun 22, 2017 22.70 22.88 22.30 22.33 4,629,384 -0.21(-0.93%)
Jun 21, 2017 22.56 22.67 22.38 22.54 2,623,278 +0.07(+0.31%)
Jun 20, 2017 22.74 22.89 22.45 22.47 4,424,692 -0.45(-1.96%)
Jun 19, 2017 22.86 22.97 22.73 22.92 3,926,693 +0.13(+0.57%)
Jun 16, 2017 22.95 23.06 22.75 22.79 4,901,186 -0.24(-1.04%)
Jun 15, 2017 23.12 23.23 22.82 23.03 3,757,781 -0.33(-1.41%)
Jun 14, 2017 23.08 23.37 22.91 23.36 3,589,731 +0.31(+1.34%)
Jun 13, 2017 22.91 23.29 22.79 23.05 3,579,328 +0.24(+1.05%)
Jun 12, 2017 22.77 22.88 22.34 22.81 5,999,999 +0.04(+0.18%)
Jun 09, 2017 22.77 23.09 22.70 22.77 3,745,661 +0.00(+0.00%)
Jun 08, 2017 23.10 23.10 22.71 22.77 3,496,305 -0.24(-1.04%)
Jun 07, 2017 22.66 23.07 22.40 23.01 4,177,884 +0.39(+1.72%)
Jun 06, 2017 22.62 22.84 22.51 22.62 2,516,498 -0.12(-0.53%)
Jun 05, 2017 22.85 22.93 22.70 22.74 2,899,578 -0.11(-0.48%)
Jun 02, 2017 22.81 23.04 22.77 22.85 4,088,530 +0.20(+0.88%)
Jun 01, 2017 22.50 22.81 22.44 22.65 4,129,850 +0.23(+1.03%)
May 31, 2017 22.64 22.76 22.20 22.42 4,751,426 -0.07(-0.31%)
May 30, 2017 22.90 22.91 22.49 22.49 3,333,745 -0.46(-2.00%)
May 26, 2017 22.84 23.12 22.79 22.95 4,881,281 +0.14(+0.61%)
May 25, 2017 22.49 22.92 22.36 22.81 5,140,450 +0.44(+1.97%)
May 24, 2017 22.11 22.50 22.03 22.37 5,706,163 +0.29(+1.31%)
May 23, 2017 22.02 22.23 21.83 22.08 5,536,229 +0.51(+2.36%)
May 22, 2017 21.34 21.73 21.28 21.57 3,614,294 +0.29(+1.36%)
May 19, 2017 21.13 21.33 21.02 21.28 3,342,120 +0.27(+1.29%)
May 18, 2017 20.90 21.23 20.70 21.01 4,233,429 +0.05(+0.24%)
May 17, 2017 21.06 21.44 20.93 20.96 4,207,220 -0.55(-2.56%)
May 16, 2017 21.34 21.54 21.03 21.51 5,363,770 +0.25(+1.18%)
May 15, 2017 21.21 21.44 20.96 21.26 5,194,773 +0.03(+0.14%)
May 12, 2017 21.53 21.63 21.22 21.23 4,019,042 -0.35(-1.62%)
May 11, 2017 21.55 21.76 21.25 21.58 4,414,175 -0.05(-0.23%)
May 10, 2017 21.84 22.04 21.55 21.63 4,803,184 -0.21(-0.96%)
May 09, 2017 21.43 22.15 21.43 21.84 5,788,421 +0.43(+2.01%)
May 08, 2017 21.51 21.67 21.32 21.41 4,623,206 -0.10(-0.46%)
May 05, 2017 21.65 21.65 21.28 21.51 5,083,585 -0.03(-0.14%)
May 04, 2017 21.91 22.07 21.38 21.54 6,028,380 -0.36(-1.64%)
May 03, 2017 21.98 22.00 21.67 21.90 4,710,049 -0.16(-0.73%)
May 02, 2017 21.61 22.08 21.60 22.06 5,756,449 +0.44(+2.04%)
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.