Jetblue Airways Cp (NQ: JBLU )

6.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 13.50 13.79 13.37 13.42 2,384,471 +0.05(+0.40%)
Apr 29, 2005 13.26 13.49 12.93 13.37 2,168,091 +0.10(+0.75%)
Apr 28, 2005 13.33 13.87 13.13 13.27 3,100,543 +0.11(+0.86%)
Apr 27, 2005 12.83 13.30 12.75 13.15 1,948,910 +0.30(+2.33%)
Apr 26, 2005 13.08 13.26 12.83 12.85 1,615,946 -0.39(-2.97%)
Apr 25, 2005 13.55 13.60 13.12 13.25 2,048,150 -0.07(-0.55%)
Apr 22, 2005 13.71 13.89 13.17 13.32 2,468,102 -0.51(-3.71%)
Apr 21, 2005 13.33 13.87 13.19 13.83 4,054,858 +0.85(+6.57%)
Apr 20, 2005 13.17 13.27 12.82 12.98 1,849,362 -0.03(-0.26%)
Apr 19, 2005 13.33 13.33 12.83 13.01 1,450,963 -0.01(-0.10%)
Apr 18, 2005 12.77 13.19 12.67 13.03 1,708,179 +0.28(+2.20%)
Apr 15, 2005 12.64 13.13 12.57 12.75 1,331,180 +0.01(+0.05%)
Apr 14, 2005 13.33 13.51 12.60 12.74 2,236,877 -0.61(-4.59%)
Apr 13, 2005 13.42 13.55 13.23 13.35 2,326,800 -0.19(-1.43%)
Apr 12, 2005 13.50 13.60 13.10 13.55 1,649,036 -0.01(-0.10%)
Apr 11, 2005 13.51 13.69 13.50 13.56 1,667,666 -0.01(-0.10%)
Apr 08, 2005 13.47 13.77 13.43 13.57 3,398,643 +0.29(+2.21%)
Apr 07, 2005 12.97 13.33 12.80 13.28 1,931,463 +0.27(+2.05%)
Apr 06, 2005 13.09 13.41 12.95 13.01 3,325,061 +0.05(+0.41%)
Apr 05, 2005 12.38 13.18 12.38 12.96 2,991,711 +0.57(+4.63%)
Apr 04, 2005 12.17 12.55 12.05 12.39 1,904,837 +0.12(+0.98%)
Apr 01, 2005 12.64 12.73 12.04 12.27 2,017,100 -0.43(-3.36%)
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%)
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.