Jetblue Airways Cp (NQ: JBLU )

7.670 -0.310 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.33 10.45 10.16 10.26 2,331,023 +0.00(+0.00%)
Aug 30, 2006 10.25 10.35 10.10 10.26 2,749,015 -0.15(-1.44%)
Aug 29, 2006 10.44 10.60 10.30 10.41 2,716,139 +0.15(+1.46%)
Aug 28, 2006 10.16 10.48 10.07 10.26 2,952,367 +0.20(+1.99%)
Aug 25, 2006 10.01 10.14 9.970 10.06 1,461,121 -0.03(-0.30%)
Aug 24, 2006 10.17 10.25 10.01 10.09 1,520,589 -0.09(-0.88%)
Aug 23, 2006 10.19 10.27 10.05 10.18 2,021,660 +0.04(+0.39%)
Aug 22, 2006 10.10 10.23 10.04 10.14 1,386,031 +0.05(+0.50%)
Aug 21, 2006 10.24 10.34 10.04 10.09 1,780,733 -0.22(-2.13%)
Aug 18, 2006 10.43 10.43 10.16 10.31 1,516,839 -0.07(-0.67%)
Aug 17, 2006 10.55 10.65 10.26 10.38 1,806,354 -0.07(-0.67%)
Aug 16, 2006 10.21 10.56 10.17 10.45 2,387,955 +0.33(+3.26%)
Aug 15, 2006 10.27 10.30 9.880 10.12 2,655,006 +0.06(+0.60%)
Aug 14, 2006 10.19 10.31 9.960 10.06 2,932,381 +0.23(+2.34%)
Aug 11, 2006 10.16 10.19 9.670 9.830 4,159,722 -0.32(-3.15%)
Aug 10, 2006 10.00 10.42 9.990 10.15 5,482,478 +0.00(+0.00%)
Aug 09, 2006 10.81 10.83 10.09 10.15 5,517,459 -0.50(-4.69%)
Aug 08, 2006 10.78 11.01 10.59 10.65 2,424,684 -0.15(-1.39%)
Aug 07, 2006 10.73 11.12 10.56 10.80 2,811,146 -0.19(-1.73%)
Aug 04, 2006 11.13 11.23 10.60 10.99 4,650,786 +0.07(+0.64%)
Aug 03, 2006 10.38 10.94 10.29 10.92 3,292,229 +0.50(+4.80%)
Aug 02, 2006 10.52 10.60 10.30 10.42 3,899,728 -0.02(-0.19%)
Aug 01, 2006 10.63 10.79 10.36 10.44 2,971,694 -0.25(-2.34%)
Jul 31, 2006 11.26 11.26 10.63 10.69 3,833,619 -0.52(-4.64%)
Jul 28, 2006 10.91 11.21 10.76 11.21 4,351,023 +0.39(+3.60%)
Jul 27, 2006 11.24 11.40 10.78 10.82 3,741,015 -0.42(-3.74%)
Jul 26, 2006 11.37 11.57 11.04 11.24 4,082,172 -0.22(-1.92%)
Jul 25, 2006 11.82 12.18 11.22 11.46 6,819,767 -0.78(-6.37%)
Jul 24, 2006 11.65 12.25 11.60 12.24 5,891,348 +0.94(+8.32%)
Jul 21, 2006 11.54 11.58 11.00 11.30 4,701,631 -0.30(-2.59%)
Jul 20, 2006 11.80 11.92 11.50 11.60 5,121,211 -0.19(-1.61%)
Jul 19, 2006 10.87 11.94 10.86 11.79 10,158,313 +1.00(+9.27%)
Jul 18, 2006 10.98 11.05 10.43 10.79 4,148,659 -0.19(-1.73%)
Jul 17, 2006 10.70 11.17 10.65 10.98 3,350,780 +0.33(+3.10%)
Jul 14, 2006 10.92 10.92 10.35 10.65 5,952,672 -0.07(-0.65%)
Jul 13, 2006 11.90 11.92 10.51 10.72 8,436,612 -1.23(-10.29%)
Jul 12, 2006 11.93 12.04 11.84 11.95 3,981,005 -0.03(-0.25%)
Jul 11, 2006 12.12 12.12 11.75 11.98 3,657,627 -0.26(-2.12%)
Jul 10, 2006 12.23 12.65 12.00 12.24 4,238,958 +0.14(+1.16%)
Jul 07, 2006 11.98 12.40 11.71 12.10 4,649,539 +0.10(+0.83%)
Jul 06, 2006 11.96 12.35 11.96 12.00 2,739,574 +0.06(+0.50%)
Jul 05, 2006 12.17 12.31 11.90 11.94 4,158,404 -0.37(-3.01%)
Jul 03, 2006 12.30 12.50 12.12 12.31 1,781,085 +0.17(+1.40%)
Jun 30, 2006 12.54 12.88 12.14 12.14 16,458,402 -0.39(-3.11%)
Jun 29, 2006 12.00 12.60 12.00 12.53 3,643,400 +0.55(+4.59%)
Jun 28, 2006 12.40 12.46 11.85 11.98 5,386,658 -0.45(-3.62%)
Jun 27, 2006 12.80 12.92 12.42 12.43 4,424,147 -0.42(-3.27%)
Jun 26, 2006 12.72 12.85 12.45 12.85 2,769,100 +0.16(+1.26%)
Jun 23, 2006 12.31 12.88 12.31 12.69 4,466,755 +0.26(+2.09%)
Jun 22, 2006 12.47 12.55 12.22 12.43 3,618,550 -0.01(-0.08%)
Jun 21, 2006 12.30 12.64 12.19 12.44 7,212,643 +0.21(+1.72%)
Jun 20, 2006 11.94 12.26 11.65 12.23 12,865,990 +0.70(+6.07%)
Jun 19, 2006 11.60 11.64 11.29 11.53 4,537,940 -0.05(-0.43%)
Jun 16, 2006 11.49 11.98 11.45 11.58 5,654,796 +0.09(+0.78%)
Jun 15, 2006 10.99 11.56 10.98 11.49 6,502,445 +0.62(+5.70%)
Jun 14, 2006 10.65 10.90 10.54 10.87 3,330,230 +0.31(+2.94%)
Jun 13, 2006 10.58 10.93 10.48 10.56 4,104,898 -0.03(-0.28%)
Jun 12, 2006 10.78 10.94 10.32 10.59 3,497,056 -0.19(-1.76%)
Jun 09, 2006 10.66 11.00 10.61 10.78 2,616,668 +0.10(+0.94%)
Jun 08, 2006 10.71 10.87 10.04 10.68 6,268,694 -0.04(-0.37%)
Jun 07, 2006 10.91 11.17 10.72 10.72 2,992,034 -0.17(-1.56%)
Jun 06, 2006 10.93 10.99 10.31 10.89 3,901,354 +0.10(+0.93%)
Jun 05, 2006 11.12 11.17 10.73 10.79 3,977,400 +0.04(+0.37%)
Jun 02, 2006 10.92 11.15 10.55 10.75 3,778,190 -0.22(-2.01%)
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.