Jetblue Airways Cp (NQ: JBLU )

8.380 -0.320 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.99 16.05 15.59 15.87 1,619,300 +0.12(+0.76%)
Feb 26, 2004 15.69 15.93 15.66 15.75 1,024,300 -0.01(-0.04%)
Feb 25, 2004 15.72 15.75 15.45 15.75 1,058,900 +0.27(+1.77%)
Feb 24, 2004 15.49 15.61 15.19 15.48 1,700,300 +0.32(+2.11%)
Feb 23, 2004 16.53 16.53 15.10 15.16 2,914,700 -0.57(-3.60%)
Feb 20, 2004 16.17 16.39 15.53 15.73 2,073,600 -0.43(-2.68%)
Feb 19, 2004 16.25 16.65 15.96 16.16 1,662,300 -0.25(-1.50%)
Feb 18, 2004 16.76 16.93 16.37 16.41 1,517,300 -0.39(-2.30%)
Feb 17, 2004 16.57 16.90 16.47 16.79 1,230,100 +0.29(+1.78%)
Feb 13, 2004 17.06 17.10 16.27 16.50 2,115,400 -0.47(-2.79%)
Feb 12, 2004 16.18 17.12 16.11 16.97 5,634,200 +1.24(+7.88%)
Feb 11, 2004 15.88 15.90 15.55 15.73 1,531,400 +0.12(+0.77%)
Feb 10, 2004 15.65 16.03 15.52 15.61 2,159,700 -0.05(-0.34%)
Feb 09, 2004 15.61 16.03 15.53 15.67 2,155,100 +0.20(+1.29%)
Feb 06, 2004 15.41 15.49 15.17 15.47 1,832,500 -0.03(-0.17%)
Feb 05, 2004 15.70 16.07 15.33 15.49 4,382,200 +0.65(+4.40%)
Feb 04, 2004 14.67 15.31 14.57 14.84 2,405,900 -0.01(-0.05%)
Feb 03, 2004 15.23 15.37 14.77 14.85 2,404,500 -0.35(-2.32%)
Feb 02, 2004 15.05 15.58 15.03 15.20 2,406,400 +0.09(+0.62%)
Jan 30, 2004 15.13 15.53 14.89 15.11 3,621,400 -0.55(-3.53%)
Jan 29, 2004 16.07 16.17 14.87 15.66 7,749,000 -0.34(-2.12%)
Jan 28, 2004 16.77 16.77 15.85 16.00 7,172,900 -1.62(-9.19%)
Jan 27, 2004 17.64 17.73 17.47 17.62 2,818,800 +0.06(+0.34%)
Jan 26, 2004 17.70 17.70 17.25 17.56 2,416,500 -0.19(-1.09%)
Jan 23, 2004 18.24 18.33 17.47 17.75 3,087,500 -0.25(-1.37%)
Jan 22, 2004 17.80 18.23 17.64 18.00 3,837,800 +0.43(+2.47%)
Jan 21, 2004 17.11 17.63 17.10 17.57 1,857,300 +0.23(+1.31%)
Jan 20, 2004 17.09 17.34 16.99 17.34 3,000,300 +0.43(+2.56%)
Jan 16, 2004 16.70 17.03 16.53 16.91 2,449,900 +0.38(+2.30%)
Jan 15, 2004 16.65 16.87 16.34 16.53 1,676,930 -0.21(-1.27%)
Jan 14, 2004 16.59 16.99 16.41 16.74 2,202,356 +0.11(+0.64%)
Jan 13, 2004 16.28 16.76 16.19 16.63 2,661,300 +0.34(+2.09%)
Jan 12, 2004 16.50 16.50 16.05 16.29 3,018,010 -0.09(-0.57%)
Jan 09, 2004 17.28 17.30 16.28 16.39 6,207,280 -0.73(-4.25%)
Jan 08, 2004 19.16 19.20 16.67 17.11 12,394,811 -2.17(-11.24%)
Jan 07, 2004 19.31 19.58 18.67 19.28 4,291,408 +0.32(+1.69%)
Jan 06, 2004 17.67 19.04 17.53 18.96 3,440,900 +1.30(+7.36%)
Jan 05, 2004 17.87 18.00 17.50 17.66 1,420,400 -0.14(-0.79%)
Jan 02, 2004 17.76 18.05 17.60 17.80 1,313,400 +0.12(+0.68%)
Dec 31, 2003 17.57 17.70 17.46 17.68 1,312,800 +0.25(+1.42%)
Dec 30, 2003 17.68 17.89 17.31 17.43 1,468,374 -0.35(-1.95%)
Dec 29, 2003 17.83 18.07 17.57 17.78 1,093,452 -0.12(-0.67%)
Dec 26, 2003 17.73 18.24 17.67 17.90 369,591 +0.25(+1.40%)
Dec 24, 2003 17.79 17.94 17.54 17.65 479,907 -0.17(-0.97%)
Dec 23, 2003 17.54 17.87 17.29 17.83 1,442,022 +0.39(+2.22%)
Dec 22, 2003 17.67 17.75 17.23 17.44 2,368,801 -0.43(-2.39%)
Dec 19, 2003 17.82 17.94 17.29 17.87 2,339,120 -0.01(-0.07%)
Dec 18, 2003 18.20 18.25 17.74 17.88 1,959,005 -0.19(-1.07%)
Dec 17, 2003 17.99 18.15 17.83 18.07 1,567,130 -0.12(-0.66%)
Dec 16, 2003 17.83 18.67 17.52 18.19 2,171,326 +0.17(+0.96%)
Dec 15, 2003 19.25 19.31 17.86 18.02 2,655,819 -0.25(-1.39%)
Dec 12, 2003 18.57 18.80 18.17 18.27 1,430,615 +0.00(+0.00%)
Dec 11, 2003 17.90 18.49 17.73 18.27 2,121,300 +0.15(+0.81%)
Dec 10, 2003 18.88 18.88 17.87 18.13 3,512,639 -0.31(-1.70%)
Dec 09, 2003 18.69 19.23 18.37 18.44 5,133,378 -0.09(-0.50%)
Dec 08, 2003 17.81 18.59 17.67 18.53 10,720,128 +1.29(+7.50%)
Dec 05, 2003 20.92 18.83 16.96 17.24 22,293,236 -3.68(-17.59%)
Dec 04, 2003 21.82 22.00 20.25 20.92 4,760,758 -0.91(-4.18%)
Dec 03, 2003 23.20 23.21 21.66 21.83 2,971,793 -1.27(-5.48%)
Dec 02, 2003 24.23 24.25 22.92 23.10 1,496,632 -1.04(-4.31%)
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.