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 29, 2005 13.75 14.10 13.71 14.00 1,330,132 +0.17(+1.25%)
Jul 28, 2005 13.61 13.93 13.61 13.83 1,371,574 +0.21(+1.57%)
Jul 27, 2005 13.74 13.82 13.42 13.61 1,165,256 -0.14(-1.02%)
Jul 26, 2005 13.63 13.83 13.53 13.75 1,392,113 +0.09(+0.68%)
Jul 25, 2005 13.87 14.00 13.60 13.66 1,173,152 -0.31(-2.24%)
Jul 22, 2005 14.11 14.11 13.90 13.97 1,409,848 -0.07(-0.52%)
Jul 21, 2005 14.96 15.15 13.96 14.05 5,237,065 -1.15(-7.59%)
Jul 20, 2005 14.95 15.23 14.67 15.20 1,446,397 +0.31(+2.10%)
Jul 19, 2005 14.77 15.08 14.55 14.89 1,836,402 +0.21(+1.45%)
Jul 18, 2005 14.53 14.87 14.53 14.67 875,031 +0.09(+0.64%)
Jul 15, 2005 14.63 14.71 14.37 14.58 676,944 -0.07(-0.50%)
Jul 14, 2005 14.31 14.87 14.24 14.65 2,961,665 +0.51(+3.58%)
Jul 13, 2005 13.47 14.21 13.47 14.15 2,494,252 +0.66(+4.89%)
Jul 12, 2005 13.67 13.77 13.37 13.49 1,880,695 -0.33(-2.41%)
Jul 11, 2005 13.83 13.99 13.69 13.82 1,025,950 +0.04(+0.29%)
Jul 08, 2005 13.37 13.81 13.35 13.78 1,024,815 +0.41(+3.04%)
Jul 07, 2005 13.13 13.46 12.97 13.37 1,543,575 +0.02(+0.15%)
Jul 06, 2005 13.35 13.63 13.23 13.35 1,063,844 -0.05(-0.40%)
Jul 05, 2005 13.43 13.60 13.28 13.41 847,500 -0.15(-1.08%)
Jul 01, 2005 13.67 13.72 13.35 13.55 731,900 -0.07(-0.54%)
Jun 30, 2005 14.00 14.12 13.59 13.63 1,488,742 -0.37(-2.62%)
Jun 29, 2005 13.84 14.17 13.75 13.99 1,617,423 +0.21(+1.55%)
Jun 28, 2005 13.30 13.84 13.30 13.78 1,805,753 +0.54(+4.08%)
Jun 27, 2005 13.47 13.47 13.17 13.24 1,641,336 -0.24(-1.78%)
Jun 24, 2005 14.01 14.13 13.44 13.48 1,889,910 -0.63(-4.49%)
Jun 23, 2005 14.47 14.77 13.93 14.11 1,318,444 -0.49(-3.33%)
Jun 22, 2005 14.60 14.75 14.44 14.60 922,750 -0.03(-0.18%)
Jun 21, 2005 14.71 14.71 14.38 14.63 918,916 +0.09(+0.60%)
Jun 20, 2005 14.18 14.81 14.18 14.54 1,246,680 +0.19(+1.35%)
Jun 17, 2005 14.51 14.71 14.20 14.35 1,617,333 -0.27(-1.87%)
Jun 16, 2005 14.51 14.96 14.51 14.62 1,008,379 -0.01(-0.05%)
Jun 15, 2005 14.92 15.01 14.39 14.63 1,199,357 -0.27(-1.79%)
Jun 14, 2005 14.78 15.09 14.77 14.89 683,103 +0.06(+0.40%)
Jun 13, 2005 14.88 14.96 14.68 14.83 855,820 -0.05(-0.36%)
Jun 10, 2005 15.33 15.41 14.73 14.89 1,187,854 -0.21(-1.41%)
Jun 09, 2005 15.20 15.33 15.05 15.10 975,814 -0.18(-1.18%)
Jun 08, 2005 15.29 15.53 15.07 15.28 1,782,728 -0.03(-0.22%)
Jun 07, 2005 15.05 15.57 14.89 15.31 3,425,294 +0.41(+2.77%)
Jun 06, 2005 14.73 15.07 14.63 14.90 1,766,531 +0.19(+1.27%)
Jun 03, 2005 14.97 14.97 14.62 14.71 1,949,298 -0.33(-2.22%)
Jun 02, 2005 14.09 15.13 14.09 15.05 3,755,898 +0.89(+6.31%)
Jun 01, 2005 14.48 14.50 14.09 14.15 1,218,114 -0.33(-2.30%)
May 31, 2005 14.49 14.67 14.30 14.49 1,269,532 -0.01(-0.09%)
May 27, 2005 14.56 14.77 14.39 14.50 1,501,819 -0.15(-1.05%)
May 26, 2005 14.33 14.68 14.17 14.65 2,992,753 +0.53(+3.73%)
May 25, 2005 14.33 14.52 14.08 14.13 1,769,593 -0.31(-2.12%)
May 24, 2005 14.57 14.63 14.33 14.43 1,684,600 -0.24(-1.64%)
May 23, 2005 14.99 15.07 14.60 14.67 2,539,588 -0.39(-2.57%)
May 20, 2005 15.55 15.63 14.97 15.06 2,591,108 -0.17(-1.09%)
May 19, 2005 14.87 15.27 14.75 15.23 2,725,940 +0.29(+1.96%)
May 18, 2005 14.44 15.07 14.43 14.93 6,195,900 +0.77(+5.41%)
May 17, 2005 13.97 14.36 13.81 14.17 2,195,284 +0.16(+1.14%)
May 16, 2005 13.67 14.06 13.67 14.01 1,264,064 +0.22(+1.60%)
May 13, 2005 13.95 14.08 13.61 13.79 1,151,958 -0.15(-1.10%)
May 12, 2005 13.80 14.07 13.68 13.94 1,483,670 +0.17(+1.26%)
May 11, 2005 14.07 14.07 13.38 13.77 1,589,404 -0.03(-0.24%)
May 10, 2005 13.99 14.07 13.73 13.80 1,257,376 -0.17(-1.24%)
May 09, 2005 13.92 14.11 13.75 13.97 1,118,619 +0.17(+1.26%)
May 06, 2005 13.93 14.04 13.57 13.80 909,107 -0.13(-0.91%)
May 05, 2005 13.84 14.21 13.83 13.93 1,229,512 -0.05(-0.33%)
May 04, 2005 13.86 14.13 13.78 13.97 2,389,448 +0.07(+0.53%)
May 03, 2005 13.45 13.99 13.43 13.90 3,017,040 +0.48(+3.58%)
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.