Jetblue Airways Cp (NQ: JBLU )

13.53 USD -0.09 (-0.66%)
Official Closing Price Updated: 4:38 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.86 16.03 15.50 15.87 913,900 -0.16(-1.00%)
Jul 29, 2004 15.43 16.37 15.43 16.03 1,802,100 +0.53(+3.40%)
Jul 28, 2004 15.41 15.67 15.05 15.51 1,215,700 -0.05(-0.34%)
Jul 27, 2004 15.47 15.67 15.18 15.56 1,375,900 +0.05(+0.34%)
Jul 26, 2004 15.60 15.83 15.21 15.51 1,382,100 -0.01(-0.04%)
Jul 23, 2004 15.66 15.84 15.37 15.51 1,771,000 -0.41(-2.60%)
Jul 22, 2004 14.97 16.06 14.55 15.93 5,273,500 +0.23(+1.44%)
Jul 21, 2004 16.82 17.27 15.62 15.70 2,112,900 -1.03(-6.18%)
Jul 20, 2004 16.24 16.81 16.06 16.73 1,601,000 +0.69(+4.28%)
Jul 19, 2004 16.18 16.36 15.69 16.05 1,918,100 -0.03(-0.17%)
Jul 16, 2004 16.73 16.89 16.01 16.07 1,819,400 -0.59(-3.56%)
Jul 15, 2004 16.40 16.97 16.23 16.67 1,844,900 +0.19(+1.13%)
Jul 14, 2004 16.91 17.02 16.37 16.48 2,425,700 -0.53(-3.13%)
Jul 13, 2004 17.84 17.93 16.91 17.01 2,629,700 -0.79(-4.46%)
Jul 12, 2004 17.20 17.97 16.99 17.81 1,544,100 +0.73(+4.30%)
Jul 09, 2004 17.55 17.61 16.90 17.07 1,211,800 -0.23(-1.31%)
Jul 08, 2004 17.60 17.85 17.17 17.30 1,776,700 -0.44(-2.48%)
Jul 07, 2004 18.01 18.17 17.68 17.74 2,706,500 -0.72(-3.90%)
Jul 06, 2004 18.83 18.87 18.37 18.46 1,446,800 -0.69(-3.59%)
Jul 02, 2004 19.16 19.22 18.96 19.15 1,203,900 +0.05(+0.24%)
Jul 01, 2004 19.43 19.58 18.90 19.10 1,691,800 -0.49(-2.48%)
Jun 30, 2004 19.63 19.88 19.42 19.59 1,814,400 -0.21(-1.04%)
Jun 29, 2004 20.11 20.60 19.54 19.79 2,418,300 -0.43(-2.14%)
Jun 28, 2004 19.63 20.67 19.56 20.23 3,303,500 +0.96(+4.98%)
Jun 25, 2004 19.04 19.57 19.01 19.27 944,400 -0.01(-0.03%)
Jun 24, 2004 19.33 19.43 19.10 19.27 1,108,100 +0.00(+0.00%)
Jun 23, 2004 18.92 19.30 18.73 19.27 1,282,600 +0.36(+1.90%)
Jun 22, 2004 18.83 18.91 18.57 18.91 998,600 +0.29(+1.58%)
Jun 21, 2004 18.77 18.83 18.40 18.62 836,400 +0.12(+0.65%)
Jun 18, 2004 18.38 18.88 18.29 18.50 1,504,200 -0.01(-0.04%)
Jun 17, 2004 18.23 18.76 17.97 18.51 2,078,000 +0.31(+1.72%)
Jun 16, 2004 18.01 18.65 17.85 18.19 2,263,100 +0.08(+0.44%)
Jun 15, 2004 18.33 18.55 17.79 18.11 1,906,800 +0.11(+0.63%)
Jun 14, 2004 17.92 18.61 17.92 18.00 1,310,800 -0.07(-0.37%)
Jun 10, 2004 18.59 18.78 17.73 18.07 1,748,800 -0.61(-3.25%)
Jun 09, 2004 19.01 19.43 18.64 18.67 1,406,300 -0.51(-2.68%)
Jun 08, 2004 18.40 19.29 18.39 19.19 1,751,900 +0.55(+2.93%)
Jun 07, 2004 18.83 18.93 18.40 18.64 1,787,900 -0.11(-0.57%)
Jun 04, 2004 19.20 19.43 18.64 18.75 1,648,200 -0.03(-0.14%)
Jun 03, 2004 19.35 19.53 18.67 18.77 2,333,000 -0.84(-4.28%)
Jun 02, 2004 18.94 19.80 18.73 19.61 1,867,000 +0.76(+4.03%)
Jun 01, 2004 18.93 19.07 18.67 18.85 1,082,900 -0.36(-1.87%)
May 28, 2004 19.58 19.67 19.17 19.21 654,300 -0.23(-1.20%)
May 27, 2004 19.45 19.80 19.25 19.45 1,915,700 +0.16(+0.83%)
May 26, 2004 19.12 19.49 19.01 19.29 1,105,100 -0.10(-0.52%)
May 25, 2004 18.51 19.49 18.40 19.39 1,550,400 +0.41(+2.14%)
May 24, 2004 19.11 19.18 18.40 18.98 1,581,800 +0.06(+0.32%)
May 21, 2004 18.91 18.94 18.07 18.92 2,048,300 +0.64(+3.50%)
May 20, 2004 17.95 18.69 17.93 18.28 1,160,900 +0.14(+0.77%)
May 19, 2004 18.27 19.32 18.13 18.14 3,182,300 +0.15(+0.85%)
May 18, 2004 17.61 18.13 17.50 17.99 1,711,400 +0.51(+2.94%)
May 17, 2004 16.99 17.77 16.70 17.47 2,022,000 +0.19(+1.12%)
May 14, 2004 17.93 18.25 17.19 17.28 1,585,500 -0.54(-3.03%)
May 13, 2004 17.36 18.20 17.21 17.82 1,331,400 +0.24(+1.37%)
May 12, 2004 17.42 17.58 16.90 17.58 2,066,700 -0.05(-0.30%)
May 11, 2004 17.73 17.91 17.52 17.63 1,009,200 +0.27(+1.54%)
May 10, 2004 17.84 18.26 17.30 17.37 1,949,700 -0.47(-2.62%)
May 07, 2004 18.41 18.79 17.74 17.83 1,826,000 -0.69(-3.74%)
May 06, 2004 18.75 18.86 18.47 18.53 1,263,700 -0.45(-2.39%)
May 05, 2004 18.69 19.20 18.57 18.98 1,303,000 +0.19(+0.99%)
May 04, 2004 18.89 19.19 18.44 18.79 1,612,600 -0.40(-2.08%)
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.