Jetblue Airways Cp (NQ: JBLU )

7.030 +0.390 (+5.87%)
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.79 12.80 12.56 12.69 2,020,228 -0.21(-1.60%)
Mar 30, 2005 12.33 12.91 12.30 12.90 5,197,757 +0.78(+6.44%)
Mar 29, 2005 12.18 12.27 12.03 12.12 1,638,004 -0.15(-1.25%)
Mar 28, 2005 12.06 12.32 11.93 12.27 2,074,736 +0.37(+3.08%)
Mar 24, 2005 12.22 12.29 11.88 11.91 1,596,450 -0.33(-2.67%)
Mar 23, 2005 11.71 12.36 11.69 12.23 5,150,229 +0.56(+4.80%)
Mar 22, 2005 11.62 11.83 11.59 11.67 2,052,828 +0.07(+0.63%)
Mar 21, 2005 11.50 11.65 11.38 11.60 1,536,406 +0.02(+0.17%)
Mar 18, 2005 11.53 11.67 11.37 11.58 2,073,604 +0.06(+0.52%)
Mar 17, 2005 11.65 11.65 11.43 11.52 2,187,307 -0.10(-0.86%)
Mar 16, 2005 11.93 12.09 11.51 11.62 3,636,935 -0.38(-3.17%)
Mar 15, 2005 12.33 12.43 11.93 12.00 3,266,354 -0.33(-2.65%)
Mar 14, 2005 12.23 12.43 12.10 12.33 2,487,397 +0.21(+1.71%)
Mar 11, 2005 12.10 12.23 11.91 12.12 4,264,148 +0.12(+1.00%)
Mar 10, 2005 11.83 12.45 11.83 12.00 6,457,382 -0.42(-3.38%)
Mar 09, 2005 12.72 12.79 12.39 12.42 2,316,111 -0.34(-2.66%)
Mar 08, 2005 12.97 13.20 12.68 12.76 1,385,339 -0.19(-1.44%)
Mar 07, 2005 12.99 13.22 12.73 12.95 1,224,227 +0.05(+0.36%)
Mar 04, 2005 12.72 13.12 12.63 12.90 3,014,157 +0.48(+3.86%)
Mar 03, 2005 12.29 12.62 12.28 12.42 2,016,588 +0.12(+0.98%)
Mar 02, 2005 12.47 12.70 12.23 12.30 1,802,085 -0.26(-2.07%)
Mar 01, 2005 12.12 12.67 12.04 12.56 3,590,417 +0.57(+4.78%)
Feb 28, 2005 12.24 12.24 11.97 11.99 1,987,419 -0.26(-2.12%)
Feb 25, 2005 12.07 12.33 12.03 12.25 1,430,168 +0.18(+1.49%)
Feb 24, 2005 12.13 12.27 11.94 12.07 1,384,936 +0.03(+0.28%)
Feb 23, 2005 12.04 12.13 11.93 12.03 1,114,519 +0.05(+0.39%)
Feb 22, 2005 12.05 12.29 11.97 11.99 2,118,429 -0.29(-2.39%)
Feb 18, 2005 12.57 12.57 12.07 12.28 3,690,256 -0.28(-2.23%)
Feb 17, 2005 12.79 12.80 12.49 12.56 1,762,208 -0.10(-0.79%)
Feb 16, 2005 12.80 12.88 12.63 12.66 1,522,704 -0.12(-0.94%)
Feb 15, 2005 12.81 12.90 12.69 12.78 1,594,933 -0.03(-0.26%)
Feb 14, 2005 13.13 13.13 12.71 12.81 1,459,107 -0.25(-1.89%)
Feb 11, 2005 12.93 13.17 12.73 13.06 1,051,182 +0.09(+0.72%)
Feb 10, 2005 13.15 13.28 12.84 12.97 1,367,164 -0.24(-1.82%)
Feb 09, 2005 13.47 13.57 13.17 13.21 1,240,648 -0.26(-1.93%)
Feb 08, 2005 13.94 14.09 13.35 13.47 1,746,868 -0.38(-2.74%)
Feb 07, 2005 13.62 14.11 13.60 13.85 1,556,694 +0.30(+2.21%)
Feb 04, 2005 13.44 13.67 13.41 13.55 1,242,977 +0.09(+0.64%)
Feb 03, 2005 13.77 13.82 13.30 13.46 1,612,771 -0.24(-1.75%)
Feb 02, 2005 13.20 13.86 13.20 13.70 2,506,465 +0.54(+4.10%)
Feb 01, 2005 13.29 13.30 12.93 13.16 1,028,592 -0.03(-0.25%)
Jan 31, 2005 13.34 13.43 13.13 13.19 1,690,506 +0.13(+1.02%)
Jan 28, 2005 13.28 13.39 12.84 13.06 2,019,330 -0.23(-1.76%)
Jan 27, 2005 13.84 14.07 12.93 13.29 4,557,221 +0.01(+0.05%)
Jan 26, 2005 13.12 13.38 12.97 13.29 3,032,566 +0.41(+3.21%)
Jan 25, 2005 12.47 12.95 12.47 12.87 4,916,875 +0.55(+4.49%)
Jan 24, 2005 12.76 12.93 12.26 12.32 4,342,616 -0.44(-3.45%)
Jan 21, 2005 13.61 13.73 12.63 12.76 4,542,921 -0.77(-5.71%)
Jan 20, 2005 13.71 13.85 13.33 13.53 2,154,097 -0.19(-1.41%)
Jan 19, 2005 14.42 14.45 13.67 13.73 2,408,269 -0.68(-4.72%)
Jan 18, 2005 14.30 14.50 14.13 14.41 2,166,416 +0.27(+1.89%)
Jan 14, 2005 14.09 14.47 13.97 14.14 1,558,980 +0.28(+2.02%)
Jan 13, 2005 14.27 14.33 13.79 13.86 1,666,295 -0.33(-2.35%)
Jan 12, 2005 14.04 14.33 13.83 14.19 2,317,325 +0.19(+1.38%)
Jan 11, 2005 13.79 14.10 13.79 14.00 1,260,655 +0.13(+0.96%)
Jan 10, 2005 13.95 14.14 13.76 13.87 1,542,429 -0.03(-0.24%)
Jan 07, 2005 14.13 14.17 13.84 13.90 1,794,377 -0.04(-0.29%)
Jan 06, 2005 14.17 14.33 13.85 13.94 2,194,230 -0.21(-1.46%)
Jan 05, 2005 14.33 14.48 13.90 14.15 3,388,982 -0.29(-1.99%)
Jan 04, 2005 15.31 15.43 14.38 14.43 3,906,320 -0.88(-5.75%)
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.