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 (%)
Aug 31, 2017 19.75 19.92 19.68 19.81 2,277,227 +0.09(+0.46%)
Aug 30, 2017 19.69 19.83 19.53 19.72 3,173,431 +0.01(+0.05%)
Aug 29, 2017 19.45 19.80 19.36 19.71 3,082,148 +0.12(+0.61%)
Aug 28, 2017 19.87 19.94 19.54 19.59 3,741,798 -0.26(-1.31%)
Aug 25, 2017 19.43 19.99 19.39 19.85 3,779,958 +0.51(+2.64%)
Aug 24, 2017 19.75 19.75 19.18 19.34 5,861,963 -0.30(-1.53%)
Aug 23, 2017 20.22 20.22 19.64 19.64 4,479,443 -0.66(-3.25%)
Aug 22, 2017 20.32 20.57 20.21 20.30 3,334,108 +0.10(+0.50%)
Aug 21, 2017 20.25 20.43 20.16 20.20 3,514,144 -0.08(-0.39%)
Aug 18, 2017 20.49 20.59 20.23 20.28 5,206,068 -0.21(-1.02%)
Aug 17, 2017 21.69 21.69 20.48 20.49 5,833,947 -1.32(-6.05%)
Aug 16, 2017 21.88 21.96 21.75 21.81 3,375,565 -0.01(-0.05%)
Aug 15, 2017 21.89 21.92 21.65 21.82 3,039,986 +0.15(+0.69%)
Aug 14, 2017 21.44 21.67 21.35 21.67 4,141,588 +0.35(+1.64%)
Aug 11, 2017 21.47 21.53 21.19 21.32 3,428,650 -0.14(-0.65%)
Aug 10, 2017 21.71 21.73 21.29 21.46 4,986,157 -0.39(-1.78%)
Aug 09, 2017 21.66 21.98 21.59 21.85 3,603,380 +0.04(+0.18%)
Aug 08, 2017 22.11 22.39 21.79 21.81 5,283,295 -0.33(-1.49%)
Aug 07, 2017 22.50 22.61 22.13 22.14 4,717,903 -0.29(-1.29%)
Aug 04, 2017 22.49 22.11 22.43 2,900,529 +0.30(+1.36%)
Aug 03, 2017 22.06 22.23 21.96 22.13 4,625,525 +0.00(+0.00%)
Aug 02, 2017 21.97 22.14 21.77 22.13 5,131,140 +0.15(+0.68%)
Aug 01, 2017 22.03 22.20 21.84 21.98 4,049,445 +0.05(+0.23%)
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 22.77 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 22.82 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 22.66 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%)
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.