Jetblue Airways Cp (NQ: JBLU )

7.960 +0.220 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.40 14.63 14.16 14.20 2,465,726 -0.18(-1.25%)
Dec 28, 2006 14.58 14.75 14.25 14.38 2,006,614 -0.24(-1.64%)
Dec 27, 2006 14.34 14.66 14.28 14.62 3,163,415 +0.37(+2.60%)
Dec 26, 2006 13.97 14.26 13.88 14.25 2,134,871 +0.28(+2.00%)
Dec 22, 2006 13.96 14.20 13.86 13.97 2,095,670 +0.05(+0.36%)
Dec 21, 2006 14.35 14.50 13.82 13.92 2,946,491 -0.37(-2.59%)
Dec 20, 2006 13.75 14.29 13.61 14.29 9,108,745 +0.51(+3.70%)
Dec 19, 2006 13.71 13.87 13.53 13.78 2,549,570 -0.03(-0.22%)
Dec 18, 2006 13.85 14.06 13.68 13.81 3,527,370 +0.04(+0.29%)
Dec 15, 2006 13.87 14.10 13.77 13.77 5,060,608 -0.05(-0.36%)
Dec 14, 2006 14.15 14.16 13.72 13.82 2,951,300 -0.33(-2.33%)
Dec 13, 2006 14.11 14.35 13.74 14.15 3,449,345 +0.38(+2.76%)
Dec 12, 2006 14.14 14.14 13.49 13.77 4,252,372 -0.41(-2.89%)
Dec 11, 2006 14.20 14.56 14.10 14.18 4,425,794 +0.38(+2.75%)
Dec 08, 2006 13.73 13.84 13.58 13.80 2,633,958 -0.06(-0.43%)
Dec 07, 2006 14.04 14.18 13.85 13.86 2,965,554 -0.08(-0.57%)
Dec 06, 2006 13.66 14.02 13.66 13.94 4,707,844 +0.35(+2.58%)
Dec 05, 2006 14.00 14.05 13.49 13.59 3,509,129 -0.24(-1.74%)
Dec 04, 2006 13.42 13.84 13.41 13.83 3,207,288 +0.45(+3.36%)
Dec 01, 2006 13.74 13.88 13.30 13.38 3,358,485 -0.28(-2.05%)
Nov 30, 2006 13.90 13.94 13.60 13.66 3,444,800 -0.04(-0.29%)
Nov 29, 2006 14.00 14.10 13.56 13.70 3,325,985 -0.26(-1.86%)
Nov 28, 2006 13.55 13.96 13.30 13.96 4,528,734 +0.17(+1.23%)
Nov 27, 2006 14.71 14.75 13.77 13.79 5,626,372 -0.92(-6.25%)
Nov 24, 2006 14.71 14.74 14.47 14.71 852,585 -0.03(-0.20%)
Nov 22, 2006 14.89 14.94 14.60 14.74 2,671,039 -0.13(-0.87%)
Nov 21, 2006 14.25 14.92 13.95 14.87 5,127,718 +0.55(+3.84%)
Nov 20, 2006 14.39 14.71 14.18 14.32 3,980,035 -0.26(-1.78%)
Nov 17, 2006 14.73 14.80 14.40 14.58 3,585,595 -0.24(-1.62%)
Nov 16, 2006 14.86 15.02 14.57 14.82 6,509,321 -0.31(-2.05%)
Nov 15, 2006 15.25 15.60 14.93 15.13 16,641,004 +1.04(+7.38%)
Nov 14, 2006 13.81 14.09 13.63 14.09 5,088,230 +0.17(+1.22%)
Nov 13, 2006 13.31 13.97 13.20 13.92 7,929,848 +0.65(+4.90%)
Nov 10, 2006 12.94 13.33 12.88 13.27 3,042,729 +0.28(+2.16%)
Nov 09, 2006 12.74 13.03 12.62 12.99 3,490,638 +0.11(+0.85%)
Nov 08, 2006 13.03 13.05 12.66 12.88 4,144,342 -0.21(-1.60%)
Nov 07, 2006 12.75 13.24 12.73 13.09 11,676,712 +0.66(+5.31%)
Nov 06, 2006 12.00 12.61 11.90 12.43 6,126,551 +0.43(+3.58%)
Nov 03, 2006 11.99 12.11 11.86 12.00 3,421,241 +0.05(+0.42%)
Nov 02, 2006 12.08 12.22 11.94 11.95 4,610,648 -0.21(-1.73%)
Nov 01, 2006 12.52 12.81 12.13 12.16 4,697,126 -0.40(-3.18%)
Oct 31, 2006 12.61 12.95 12.35 12.56 8,613,375 -0.01(-0.08%)
Oct 30, 2006 12.17 12.65 12.16 12.57 7,078,458 +0.32(+2.61%)
Oct 27, 2006 11.97 12.48 11.89 12.25 5,477,750 +0.20(+1.66%)
Oct 26, 2006 11.66 12.14 11.52 12.05 8,050,420 +0.39(+3.34%)
Oct 25, 2006 11.93 11.99 11.15 11.66 9,004,058 -0.01(-0.09%)
Oct 24, 2006 11.45 12.00 11.33 11.67 10,538,536 +0.53(+4.76%)
Oct 23, 2006 10.76 11.25 10.73 11.14 7,148,672 +0.22(+2.01%)
Oct 20, 2006 10.71 11.14 10.57 10.92 4,876,816 +0.26(+2.44%)
Oct 19, 2006 10.72 10.87 10.51 10.66 2,692,098 -0.06(-0.56%)
Oct 18, 2006 10.90 10.90 10.49 10.72 5,450,928 +0.06(+0.56%)
Oct 17, 2006 10.63 10.77 10.39 10.66 6,691,126 +0.50(+4.92%)
Oct 16, 2006 10.17 10.35 10.10 10.16 3,297,804 +0.02(+0.20%)
Oct 13, 2006 10.36 10.36 10.03 10.14 3,482,992 -0.22(-2.12%)
Oct 12, 2006 10.21 10.41 10.15 10.36 3,698,999 +0.19(+1.87%)
Oct 11, 2006 9.730 10.19 9.730 10.17 7,671,747 +0.39(+3.99%)
Oct 10, 2006 9.700 9.870 9.640 9.780 6,866,955 +0.12(+1.24%)
Oct 09, 2006 9.790 9.840 9.540 9.660 2,874,500 -0.09(-0.92%)
Oct 06, 2006 9.750 9.860 9.570 9.750 4,200,365 -0.05(-0.51%)
Oct 05, 2006 9.550 9.830 9.490 9.800 6,497,097 +0.17(+1.77%)
Oct 04, 2006 9.360 9.760 9.300 9.630 7,560,456 +0.28(+2.99%)
Oct 03, 2006 9.270 9.470 9.250 9.350 4,461,588 +0.08(+0.86%)
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.