Jetblue Airways Cp (NQ: JBLU )

8.455 -0.175 (-2.03%)
Streaming Delayed Price Updated: 10:07 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 31.53 31.77 30.60 31.04 270,700 -0.73(-2.29%)
Jul 30, 2002 31.40 32.37 31.11 31.77 374,900 +0.34(+1.08%)
Jul 29, 2002 29.73 31.60 29.67 31.43 516,930 +1.76(+5.93%)
Jul 26, 2002 28.17 32.00 27.93 29.67 1,333,828 +2.43(+8.94%)
Jul 25, 2002 28.04 28.11 27.07 27.23 283,612 -0.80(-2.86%)
Jul 24, 2002 28.55 28.61 26.57 28.03 401,400 -0.11(-0.40%)
Jul 23, 2002 29.27 29.41 28.10 28.15 145,700 -1.19(-4.05%)
Jul 22, 2002 29.86 29.86 28.77 29.33 151,175 -0.44(-1.48%)
Jul 19, 2002 28.95 29.85 28.80 29.77 112,900 -0.05(-0.16%)
Jul 17, 2002 29.97 29.97 29.07 29.82 76,400 +0.89(+3.06%)
Jul 12, 2002 28.43 29.17 28.23 28.93 169,500 +0.75(+2.65%)
Jul 11, 2002 27.81 28.47 27.45 28.19 289,600 +0.38(+1.37%)
Jul 10, 2002 28.70 28.99 27.78 27.81 268,800 -0.99(-3.45%)
Jul 09, 2002 29.33 29.63 29.17 28.80 93,200 -0.53(-1.82%)
Jul 08, 2002 30.03 30.03 29.33 29.33 160,700 -0.70(-2.33%)
Jul 05, 2002 28.18 30.33 28.18 30.03 104,300 +1.67(+5.90%)
Jul 04, 2002 29.13 29.67 28.15 28.36 157,000 +0.00(+0.00%)
Jul 03, 2002 29.13 29.67 28.15 28.36 157,000 -0.90(-3.08%)
Jul 02, 2002 30.30 30.37 29.13 29.26 227,100 -1.04(-3.43%)
Jul 01, 2002 30.30 30.73 30.07 30.30 108,400 -0.07(-0.24%)
Jun 28, 2002 29.39 31.18 29.23 30.37 286,700 +1.04(+3.55%)
Jun 27, 2002 30.20 30.40 28.78 29.33 232,600 -0.87(-2.89%)
Jun 26, 2002 30.67 30.77 29.87 30.21 264,000 -0.64(-2.07%)
Jun 25, 2002 32.28 32.28 30.79 30.85 172,700 -1.22(-3.80%)
Jun 21, 2002 32.27 32.27 32.01 32.07 81,400 -0.28(-0.87%)
Jun 20, 2002 32.33 32.82 32.08 32.35 77,200 -0.05(-0.16%)
Jun 19, 2002 32.44 32.70 32.10 32.40 141,600 -0.13(-0.39%)
Jun 18, 2002 33.20 33.23 32.31 32.53 184,800 -0.75(-2.26%)
Jun 17, 2002 32.11 33.67 32.11 33.28 313,900 +1.05(+3.25%)
Jun 14, 2002 32.49 32.49 32.00 32.23 115,700 +0.23(+0.73%)
Jun 12, 2002 32.47 32.77 31.67 32.00 137,400 -0.48(-1.48%)
Jun 11, 2002 31.67 32.89 31.66 32.48 125,200 +0.68(+2.14%)
Jun 10, 2002 31.65 32.03 31.65 31.80 94,100 +0.20(+0.63%)
Jun 07, 2002 31.17 31.70 30.11 31.60 153,400 +0.55(+1.76%)
Jun 06, 2002 31.00 31.33 30.83 31.05 78,100 +0.39(+1.26%)
Jun 05, 2002 30.07 31.16 29.97 30.67 122,000 +1.13(+3.84%)
May 31, 2002 30.86 31.07 29.40 29.53 106,100 -0.57(-1.88%)
May 28, 2002 29.51 30.10 29.40 30.10 76,000 +0.60(+2.03%)
May 27, 2002 29.97 30.32 29.50 29.50 104,700 +0.00(+0.00%)
May 24, 2002 29.97 30.32 29.50 29.50 104,700 -0.47(-1.56%)
May 23, 2002 29.65 30.03 29.33 29.97 42,500 +0.37(+1.24%)
May 22, 2002 29.13 29.59 29.03 29.60 53,700 +0.34(+1.16%)
May 21, 2002 29.23 29.40 28.73 29.26 104,400 +0.19(+0.67%)
May 20, 2002 30.38 30.59 29.02 29.07 196,900 -1.31(-4.30%)
May 17, 2002 30.56 30.64 30.17 30.37 92,900 -0.07(-0.24%)
May 16, 2002 30.81 30.94 30.42 30.45 159,300 -0.22(-0.72%)
May 15, 2002 30.90 31.28 30.39 30.67 252,700 -0.47(-1.50%)
May 14, 2002 31.24 31.27 30.33 31.13 186,600 -0.20(-0.64%)
May 13, 2002 31.33 31.45 30.33 31.33 178,100 -0.20(-0.63%)
May 10, 2002 32.67 33.00 31.37 31.53 233,000 -0.91(-2.80%)
May 09, 2002 31.35 33.23 31.35 32.44 298,000 +1.01(+3.20%)
May 08, 2002 33.33 33.33 30.53 31.43 551,700 -1.63(-4.94%)
May 07, 2002 35.60 35.93 32.47 33.07 1,001,200 -3.27(-8.99%)
May 06, 2002 35.00 36.77 34.73 36.33 712,800 +1.64(+4.73%)
May 03, 2002 32.67 34.70 32.33 34.69 427,300 +1.93(+5.88%)
May 02, 2002 33.30 33.30 32.07 32.77 233,800 -0.45(-1.34%)
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.