Jetblue Airways Cp (NQ: JBLU )

7.745 -0.255 (-3.19%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.320 5.910 5.200 5.550 8,136,398 +0.34(+6.53%)
Oct 30, 2008 4.650 5.210 4.560 5.210 9,146,417 +0.70(+15.52%)
Oct 29, 2008 4.840 4.890 4.500 4.510 4,289,491 -0.30(-6.24%)
Oct 28, 2008 4.680 4.840 4.325 4.810 5,983,971 +0.35(+7.85%)
Oct 27, 2008 4.860 5.000 4.450 4.460 4,797,664 -0.42(-8.61%)
Oct 24, 2008 4.750 5.270 4.700 4.880 7,346,672 -0.14(-2.79%)
Oct 23, 2008 5.080 5.150 4.680 5.020 9,567,345 +0.01(+0.20%)
Oct 22, 2008 4.850 5.250 4.850 5.010 9,199,589 +0.02(+0.40%)
Oct 21, 2008 5.000 5.240 4.860 4.990 5,783,211 -0.01(-0.20%)
Oct 20, 2008 4.990 5.010 4.640 5.000 2,869,412 +0.17(+3.52%)
Oct 17, 2008 4.740 5.030 4.700 4.830 5,455,604 -0.17(-3.40%)
Oct 16, 2008 4.400 5.000 4.140 5.000 7,632,003 +0.74(+17.37%)
Oct 15, 2008 4.350 4.740 4.250 4.260 3,307,466 -0.15(-3.40%)
Oct 14, 2008 4.740 4.850 4.230 4.410 4,973,082 +0.00(+0.00%)
Oct 13, 2008 4.020 4.420 3.910 4.410 4,848,966 +0.55(+14.25%)
Oct 10, 2008 3.320 3.980 3.090 3.860 8,769,629 +0.42(+12.21%)
Oct 09, 2008 3.810 4.070 3.430 3.440 8,482,003 -0.27(-7.28%)
Oct 08, 2008 3.870 4.040 3.620 3.710 7,599,706 -0.18(-4.63%)
Oct 07, 2008 4.490 4.640 3.870 3.890 6,949,307 -0.52(-11.79%)
Oct 06, 2008 4.430 4.560 4.035 4.410 7,093,618 -0.11(-2.43%)
Oct 03, 2008 4.885 5.000 4.450 4.520 5,004,224 -0.13(-2.80%)
Oct 02, 2008 5.130 5.180 4.600 4.650 4,157,589 -0.40(-7.92%)
Oct 01, 2008 4.990 5.120 4.800 5.050 4,473,058 +0.10(+2.02%)
Sep 30, 2008 4.700 4.950 4.550 4.950 5,177,184 +0.37(+8.08%)
Sep 29, 2008 4.810 4.970 4.520 4.580 6,208,792 -0.31(-6.34%)
Sep 26, 2008 4.950 5.120 4.800 4.890 6,957,098 -0.22(-4.31%)
Sep 25, 2008 5.210 5.260 5.070 5.110 3,930,436 +0.03(+0.59%)
Sep 24, 2008 5.290 5.341 5.070 5.080 5,383,887 -0.19(-3.61%)
Sep 23, 2008 5.460 5.560 5.210 5.270 6,748,132 -0.02(-0.38%)
Sep 22, 2008 5.740 5.750 5.260 5.290 6,572,858 -0.49(-8.48%)
Sep 19, 2008 5.620 5.900 5.540 5.780 10,658,724 +0.34(+6.25%)
Sep 18, 2008 5.860 6.060 5.000 5.440 13,058,564 -0.40(-6.85%)
Sep 17, 2008 5.950 6.030 5.640 5.840 31,426,554 -0.37(-5.96%)
Sep 16, 2008 6.080 6.440 5.990 6.210 13,472,193 +0.32(+5.43%)
Sep 15, 2008 5.870 6.200 5.770 5.890 9,939,931 -0.11(-1.83%)
Sep 12, 2008 5.910 6.090 5.830 6.000 6,594,915 -0.07(-1.15%)
Sep 11, 2008 5.620 6.090 5.550 6.070 6,995,967 +0.29(+5.02%)
Sep 10, 2008 6.030 6.120 5.580 5.780 5,209,738 -0.21(-3.51%)
Sep 09, 2008 6.250 6.340 5.900 5.990 8,256,618 -0.15(-2.44%)
Sep 08, 2008 6.060 6.230 5.250 6.140 7,769,450 +0.10(+1.66%)
Sep 05, 2008 6.090 6.240 6.020 6.040 7,831,030 -0.14(-2.27%)
Sep 04, 2008 6.200 6.400 6.110 6.180 4,818,987 -0.06(-0.96%)
Sep 03, 2008 6.480 6.650 6.200 6.240 6,628,853 -0.08(-1.27%)
Sep 02, 2008 6.460 6.750 6.180 6.320 9,730,355 +0.25(+4.12%)
Aug 29, 2008 5.950 6.130 5.840 6.070 4,059,549 +0.02(+0.33%)
Aug 28, 2008 5.460 6.100 5.310 6.050 6,505,208 +0.66(+12.24%)
Aug 27, 2008 5.260 5.500 5.180 5.390 5,766,681 +0.02(+0.37%)
Aug 26, 2008 5.500 5.540 5.310 5.370 3,174,998 -0.13(-2.36%)
Aug 25, 2008 5.560 5.770 5.440 5.500 3,958,563 -0.13(-2.31%)
Aug 22, 2008 5.490 5.650 5.390 5.630 3,025,501 +0.27(+5.04%)
Aug 21, 2008 5.240 5.440 5.180 5.360 4,560,125 -0.10(-1.83%)
Aug 20, 2008 5.520 5.758 5.310 5.460 6,020,537 -0.20(-3.53%)
Aug 19, 2008 5.900 6.050 5.630 5.660 6,315,584 -0.27(-4.55%)
Aug 18, 2008 5.940 6.140 5.760 5.930 4,546,587 -0.03(-0.50%)
Aug 15, 2008 5.940 6.050 5.830 5.960 4,986,051 +0.22(+3.83%)
Aug 14, 2008 5.530 5.840 5.520 5.740 5,959,114 +0.16(+2.87%)
Aug 13, 2008 5.840 5.860 5.350 5.580 5,379,846 -0.29(-4.94%)
Aug 12, 2008 5.870 6.100 5.840 5.870 8,686,025 +0.04(+0.69%)
Aug 11, 2008 5.680 6.180 5.610 5.830 14,759,534 +0.15(+2.64%)
Aug 08, 2008 5.650 5.740 5.590 5.680 8,418,432 +0.20(+3.65%)
Aug 07, 2008 5.410 5.700 5.350 5.480 5,813,214 -0.13(-2.32%)
Aug 06, 2008 5.650 5.810 5.450 5.610 8,600,422 -0.16(-2.77%)
Aug 05, 2008 5.510 5.790 5.400 5.770 10,556,667 +0.32(+5.87%)
Aug 04, 2008 5.380 5.570 5.180 5.450 8,275,550 +0.19(+3.61%)
Aug 01, 2008 5.420 5.490 5.090 5.260 7,215,422 -0.01(-0.19%)
Jul 31, 2008 5.120 5.510 5.120 5.270 10,003,451 +0.09(+1.74%)
Jul 30, 2008 5.370 5.600 4.960 5.180 12,560,841 -0.10(-1.89%)
Jul 29, 2008 5.280 5.300 5.010 5.280 11,968,067 +0.38(+7.76%)
Jul 28, 2008 5.030 5.220 4.860 4.900 8,284,278 -0.14(-2.78%)
Jul 25, 2008 4.970 5.390 4.940 5.040 11,199,160 +0.18(+3.70%)
Jul 24, 2008 5.040 5.230 4.690 4.860 16,195,158 -0.39(-7.43%)
Jul 23, 2008 4.830 5.280 4.710 5.250 25,938,480 +0.75(+16.67%)
Jul 22, 2008 4.155 4.740 4.010 4.500 20,072,120 +0.61(+15.68%)
Jul 21, 2008 4.200 4.240 3.875 3.890 6,829,807 -0.33(-7.82%)
Jul 18, 2008 4.090 4.280 3.960 4.220 7,567,683 +0.15(+3.69%)
Jul 17, 2008 3.870 4.110 3.710 4.070 9,996,360 +0.21(+5.44%)
Jul 16, 2008 3.270 3.950 3.200 3.860 11,322,071 +0.68(+21.38%)
Jul 15, 2008 3.150 3.450 3.040 3.180 9,001,821 -0.03(-0.93%)
Jul 14, 2008 3.250 3.250 3.120 3.210 5,805,059 +0.07(+2.23%)
Jul 11, 2008 3.280 3.300 3.060 3.140 8,960,432 -0.28(-8.19%)
Jul 10, 2008 3.400 3.520 3.360 3.420 4,843,729 -0.02(-0.58%)
Jul 09, 2008 3.490 3.670 3.420 3.440 5,110,680 -0.08(-2.27%)
Jul 08, 2008 3.530 3.560 3.380 3.520 8,630,917 +0.14(+4.14%)
Jul 07, 2008 3.500 3.540 3.300 3.380 6,443,259 +0.04(+1.20%)
Jul 04, 2008 3.460 3.460 3.280 3.340 3,402,998 +0.00(+0.00%)
Jul 03, 2008 3.460 3.460 3.280 3.340 3,402,998 -0.06(-1.76%)
Jul 02, 2008 3.670 3.720 3.400 3.400 8,093,691 -0.28(-7.61%)
Jul 01, 2008 3.630 3.700 3.570 3.680 5,334,525 -0.05(-1.34%)
Jun 30, 2008 3.580 3.840 3.570 3.730 4,310,712 +0.09(+2.47%)
Jun 27, 2008 3.730 3.730 3.520 3.640 5,325,185 -0.06(-1.62%)
Jun 26, 2008 3.630 3.790 3.560 3.700 4,640,770 -0.08(-2.12%)
Jun 25, 2008 3.780 4.000 3.750 3.780 5,742,916 +0.06(+1.61%)
Jun 24, 2008 3.690 3.840 3.580 3.720 5,380,425 +0.03(+0.81%)
Jun 23, 2008 3.980 4.000 3.650 3.690 6,979,571 -0.26(-6.58%)
Jun 20, 2008 4.030 4.050 3.830 3.950 7,869,432 -0.35(-8.14%)
Jun 19, 2008 3.905 4.300 3.900 4.300 6,297,832 +0.35(+8.86%)
Jun 18, 2008 4.020 4.090 3.810 3.950 7,342,773 -0.14(-3.42%)
Jun 17, 2008 4.000 4.150 3.950 4.090 5,628,710 +0.20(+5.14%)
Jun 16, 2008 3.860 3.930 3.730 3.890 6,500,291 +0.01(+0.26%)
Jun 13, 2008 3.860 3.980 3.805 3.880 3,568,073 +0.08(+2.11%)
Jun 12, 2008 3.780 3.970 3.710 3.800 7,538,340 +0.13(+3.54%)
Jun 11, 2008 3.890 3.910 3.670 3.670 4,316,589 -0.22(-5.66%)
Jun 10, 2008 3.850 4.000 3.810 3.890 7,281,019 -0.08(-2.02%)
Jun 09, 2008 4.140 4.150 3.930 3.970 4,561,374 -0.07(-1.73%)
Jun 06, 2008 4.050 4.190 3.960 4.040 7,795,905 -0.28(-6.48%)
Jun 05, 2008 4.160 4.370 4.160 4.320 10,144,913 +0.16(+3.85%)
Jun 04, 2008 4.010 4.240 3.990 4.160 11,409,126 +0.14(+3.48%)
Jun 03, 2008 3.940 4.050 3.900 4.020 9,292,596 +0.15(+3.88%)
Jun 02, 2008 3.980 4.020 3.780 3.870 9,060,286 -0.10(-2.52%)
May 30, 2008 3.960 4.110 3.900 3.970 33,621,072 -0.18(-4.34%)
May 29, 2008 4.140 4.170 3.960 4.150 11,550,702 +0.04(+0.97%)
May 28, 2008 4.270 4.350 4.080 4.110 8,878,289 -0.30(-6.80%)
May 27, 2008 4.350 4.429 4.260 4.410 4,919,481 +0.21(+5.00%)
May 26, 2008 4.430 4.430 4.200 4.200 5,088,785 +0.00(+0.00%)
May 23, 2008 4.430 4.430 4.200 4.200 5,086,785 -0.25(-5.62%)
May 22, 2008 4.540 4.580 4.400 4.450 5,383,206 +0.09(+2.06%)
May 21, 2008 4.730 4.760 4.310 4.360 9,430,068 -0.36(-7.63%)
May 20, 2008 4.850 4.910 4.640 4.720 4,996,448 -0.15(-3.08%)
May 19, 2008 5.040 5.100 4.850 4.870 5,983,430 -0.01(-0.20%)
May 16, 2008 4.930 5.050 4.780 4.880 5,404,271 +0.00(+0.00%)
May 15, 2008 4.780 4.995 4.710 4.880 4,101,687 +0.06(+1.24%)
May 14, 2008 4.770 4.860 4.750 4.820 1,971,858 +0.08(+1.69%)
May 13, 2008 4.820 4.970 4.720 4.740 5,993,718 -0.08(-1.66%)
May 12, 2008 4.610 4.850 4.610 4.820 4,722,238 +0.24(+5.24%)
May 09, 2008 4.510 4.680 4.500 4.580 2,657,130 +0.00(+0.00%)
May 08, 2008 4.620 4.680 4.520 4.580 3,477,065 -0.05(-1.08%)
May 07, 2008 4.740 4.850 4.600 4.630 3,707,526 -0.12(-2.53%)
May 06, 2008 4.800 4.810 4.560 4.750 4,456,006 -0.04(-0.84%)
May 05, 2008 4.940 4.940 4.760 4.790 3,322,913 -0.12(-2.44%)
May 02, 2008 5.060 5.060 4.810 4.910 4,038,223 -0.15(-2.96%)
May 01, 2008 5.030 5.120 4.980 5.060 9,416,765 +0.02(+0.40%)
Apr 30, 2008 5.140 5.180 5.000 5.040 8,195,545 -0.06(-1.18%)
Apr 29, 2008 5.050 5.210 5.010 5.100 5,819,607 +0.13(+2.62%)
Apr 28, 2008 4.960 5.090 4.910 4.970 5,839,387 -0.04(-0.80%)
Apr 25, 2008 5.020 5.100 4.770 5.010 5,367,126 +0.09(+1.83%)
Apr 24, 2008 4.750 5.020 4.650 4.920 6,567,706 +0.27(+5.81%)
Apr 23, 2008 4.860 4.860 4.630 4.650 5,390,467 +0.00(+0.00%)
Apr 22, 2008 5.100 5.110 4.500 4.650 12,757,036 -0.28(-5.68%)
Apr 21, 2008 4.970 5.050 4.820 4.930 6,515,246 -0.07(-1.40%)
Apr 18, 2008 5.070 5.090 4.942 5.000 3,558,388 +0.09(+1.83%)
Apr 17, 2008 4.920 4.980 4.770 4.910 4,213,474 -0.03(-0.61%)
Apr 16, 2008 5.030 5.100 4.860 4.940 7,179,202 -0.04(-0.80%)
Apr 15, 2008 5.290 5.370 4.950 4.980 4,520,982 -0.20(-3.86%)
Apr 14, 2008 5.300 5.481 5.140 5.180 4,953,948 -0.14(-2.63%)
Apr 11, 2008 5.320 5.500 5.280 5.320 6,973,509 -0.03(-0.56%)
Apr 10, 2008 5.220 5.440 5.220 5.350 4,007,585 +0.10(+1.90%)
Apr 09, 2008 5.620 5.700 5.220 5.250 8,381,146 -0.36(-6.42%)
Apr 08, 2008 5.640 5.740 5.560 5.610 7,140,350 -0.11(-1.92%)
Apr 07, 2008 5.650 5.800 5.600 5.720 2,113,979 +0.05(+0.88%)
Apr 04, 2008 5.660 5.810 5.530 5.670 2,818,904 +0.01(+0.18%)
Apr 03, 2008 5.560 5.830 5.500 5.660 2,527,793 -0.05(-0.88%)
Apr 02, 2008 5.810 5.840 5.610 5.710 3,346,938 -0.08(-1.38%)
Apr 01, 2008 5.900 5.990 5.740 5.790 5,584,328 -0.01(-0.17%)
Mar 31, 2008 5.450 5.800 5.390 5.800 6,010,203 +0.35(+6.42%)
Mar 28, 2008 5.560 5.860 5.440 5.450 4,262,424 -0.20(-3.54%)
Mar 27, 2008 5.600 5.930 5.560 5.650 4,547,577 +0.08(+1.44%)
Mar 26, 2008 5.860 5.980 5.500 5.570 7,455,551 -0.29(-4.95%)
Mar 25, 2008 5.930 6.000 5.720 5.860 5,935,245 -0.11(-1.84%)
Mar 24, 2008 5.610 5.970 5.560 5.970 5,156,497 +0.41(+7.37%)
Mar 21, 2008 5.230 5.670 5.000 5.560 9,203,071 +0.00(+0.00%)
Mar 20, 2008 5.230 5.670 5.000 5.560 9,203,071 +0.56(+11.20%)
Mar 19, 2008 4.970 5.220 4.820 5.000 5,431,534 +0.00(+0.00%)
Mar 18, 2008 4.810 5.000 4.700 5.000 4,044,800 +0.31(+6.61%)
Mar 17, 2008 4.500 4.830 4.420 4.690 5,234,091 +0.02(+0.43%)
Mar 14, 2008 4.890 4.891 4.520 4.670 5,206,453 -0.12(-2.51%)
Mar 13, 2008 4.730 4.910 4.580 4.790 5,331,517 +0.03(+0.63%)
Mar 12, 2008 4.970 5.069 4.750 4.760 5,549,657 -0.24(-4.80%)
Mar 11, 2008 4.940 5.010 4.780 5.000 6,188,373 +0.29(+6.16%)
Mar 10, 2008 4.980 5.100 4.700 4.710 4,577,855 -0.30(-5.99%)
Mar 07, 2008 5.030 5.270 4.950 5.010 3,886,100 -0.14(-2.72%)
Mar 06, 2008 5.190 5.260 5.040 5.150 5,729,179 -0.14(-2.65%)
Mar 05, 2008 5.290 5.370 5.020 5.290 7,691,450 +0.00(+0.00%)
Mar 04, 2008 5.150 5.300 5.030 5.290 5,097,158 +0.07(+1.34%)
Mar 03, 2008 5.480 5.500 5.130 5.220 3,587,873 -0.23(-4.22%)
Feb 29, 2008 5.630 5.720 5.430 5.450 3,544,309 -0.23(-4.05%)
Feb 28, 2008 5.890 5.890 5.650 5.680 3,868,372 -0.12(-2.07%)
Feb 27, 2008 6.080 6.100 5.760 5.800 5,018,604 -0.31(-5.07%)
Feb 26, 2008 6.150 6.240 6.020 6.110 3,840,606 -0.06(-0.97%)
Feb 25, 2008 6.020 6.180 5.850 6.170 3,593,754 +0.11(+1.82%)
Feb 22, 2008 6.070 6.160 5.900 6.060 2,753,614 -0.02(-0.33%)
Feb 21, 2008 6.260 6.520 6.040 6.080 3,108,486 -0.16(-2.56%)
Feb 20, 2008 6.060 6.270 6.050 6.240 2,703,571 +0.13(+2.13%)
Feb 19, 2008 6.340 6.390 6.070 6.110 3,895,180 -0.15(-2.40%)
Feb 18, 2008 6.480 6.490 6.190 6.260 4,814,394 +0.00(+0.00%)
Feb 15, 2008 6.480 6.490 6.190 6.260 4,813,894 -0.09(-1.42%)
Feb 14, 2008 6.810 6.830 6.330 6.350 5,362,346 -0.47(-6.89%)
Feb 13, 2008 6.800 6.920 6.670 6.820 3,169,684 +0.10(+1.49%)
Feb 12, 2008 6.860 7.030 6.620 6.720 4,217,763 -0.14(-2.04%)
Feb 11, 2008 6.900 7.050 6.640 6.860 4,200,965 -0.04(-0.58%)
Feb 08, 2008 7.270 7.330 6.800 6.900 6,736,225 -0.33(-4.56%)
Feb 07, 2008 6.840 7.290 6.770 7.230 12,482,474 +0.66(+10.05%)
Feb 06, 2008 6.430 6.820 6.240 6.570 7,567,777 +0.25(+3.96%)
Feb 05, 2008 6.440 6.690 6.320 6.320 5,317,846 -0.28(-4.24%)
Feb 04, 2008 6.990 6.990 6.510 6.600 5,284,816 -0.29(-4.21%)
Feb 01, 2008 7.040 7.160 6.590 6.890 7,064,148 -0.02(-0.29%)
Jan 31, 2008 6.420 7.000 6.280 6.910 14,341,318 +0.55(+8.65%)
Jan 30, 2008 5.900 6.500 5.780 6.360 14,983,075 +0.42(+7.07%)
Jan 29, 2008 5.340 6.050 5.160 5.940 16,090,343 +1.00(+20.24%)
Jan 28, 2008 4.800 4.960 4.690 4.940 3,506,862 +0.19(+4.00%)
Jan 25, 2008 5.050 5.140 4.750 4.750 4,285,801 -0.20(-4.04%)
Jan 24, 2008 5.150 5.180 4.880 4.950 3,781,758 -0.23(-4.44%)
Jan 23, 2008 4.550 5.200 4.520 5.180 6,228,644 +0.48(+10.21%)
Jan 22, 2008 4.430 4.850 4.300 4.700 5,779,721 +0.07(+1.51%)
Jan 21, 2008 4.830 4.920 4.550 4.630 4,610,906 +0.00(+0.00%)
Jan 18, 2008 4.830 4.920 4.550 4.630 4,607,806 -0.21(-4.34%)
Jan 17, 2008 4.930 5.070 4.720 4.840 4,802,809 +0.06(+1.26%)
Jan 16, 2008 4.600 5.020 4.480 4.780 6,817,907 +0.21(+4.60%)
Jan 15, 2008 4.580 4.870 4.530 4.570 7,026,894 -0.10(-2.14%)
Jan 14, 2008 4.830 4.830 4.540 4.670 5,898,553 -0.07(-1.48%)
Jan 11, 2008 4.890 4.910 4.700 4.740 6,093,787 -0.15(-3.07%)
Jan 10, 2008 4.870 5.230 4.830 4.890 11,981,557 +0.09(+1.87%)
Jan 09, 2008 4.950 5.030 4.530 4.800 7,337,399 -0.16(-3.23%)
Jan 08, 2008 5.120 5.230 4.950 4.960 5,559,126 -0.21(-4.06%)
Jan 07, 2008 5.250 5.330 5.070 5.170 8,883,020 -0.15(-2.82%)
Jan 04, 2008 5.410 5.420 5.130 5.320 5,410,804 -0.12(-2.21%)
Jan 03, 2008 5.490 5.720 5.390 5.440 5,817,989 +0.00(+0.00%)
Jan 02, 2008 5.940 6.030 5.430 5.440 7,596,012 -0.46(-7.80%)
Jan 01, 2008 5.940 6.030 5.898 5.900 3,889,256 +0.00(+0.00%)
Dec 31, 2007 5.940 6.030 5.898 5.900 3,886,796 -0.10(-1.67%)
Dec 28, 2007 6.070 6.110 5.950 6.000 3,639,122 -0.09(-1.48%)
Dec 27, 2007 6.210 6.250 6.050 6.090 3,812,242 -0.17(-2.72%)
Dec 26, 2007 6.250 6.330 6.150 6.260 2,770,898 -0.04(-0.63%)
Dec 24, 2007 6.310 6.430 6.280 6.300 1,699,247 -0.10(-1.56%)
Dec 21, 2007 6.500 6.500 6.270 6.400 8,127,576 +0.07(+1.11%)
Dec 20, 2007 6.600 6.700 6.220 6.330 7,963,191 -0.34(-5.10%)
Dec 19, 2007 6.860 6.910 6.620 6.670 2,948,775 -0.22(-3.19%)
Dec 18, 2007 6.910 6.960 6.560 6.890 5,127,781 +0.00(+0.00%)
Dec 17, 2007 7.230 7.290 6.880 6.890 6,262,590 -0.20(-2.82%)
Dec 14, 2007 7.300 7.590 7.050 7.090 11,431,021 -0.06(-0.84%)
Dec 13, 2007 6.180 8.830 5.990 7.150 32,524,500 +0.90(+14.40%)
Dec 12, 2007 6.750 6.880 6.150 6.250 10,925,529 -0.41(-6.16%)
Dec 11, 2007 6.950 7.065 6.660 6.660 3,974,976 -0.34(-4.86%)
Dec 10, 2007 6.950 7.050 6.800 7.000 4,308,275 +0.06(+0.86%)
Dec 07, 2007 6.740 7.040 6.705 6.940 4,799,781 +0.31(+4.68%)
Dec 06, 2007 6.550 6.770 6.540 6.630 5,089,274 +0.06(+0.91%)
Dec 05, 2007 6.820 6.860 6.540 6.570 4,786,699 -0.15(-2.23%)
Dec 04, 2007 6.850 6.900 6.660 6.720 3,401,931 -0.21(-3.03%)
Dec 03, 2007 7.020 7.050 6.900 6.930 3,570,134 -0.07(-1.00%)
Nov 30, 2007 6.950 7.070 6.910 7.000 4,608,870 +0.21(+3.09%)
Nov 29, 2007 6.820 6.880 6.670 6.790 6,020,124 -0.13(-1.88%)
Nov 28, 2007 6.870 7.040 6.700 6.920 7,615,629 +0.15(+2.22%)
Nov 27, 2007 6.930 7.100 6.640 6.770 6,256,033 -0.01(-0.15%)
Nov 26, 2007 7.140 7.240 6.750 6.780 6,137,354 -0.32(-4.51%)
Nov 23, 2007 7.000 7.210 6.970 7.100 1,888,633 +0.25(+3.65%)
Nov 21, 2007 6.750 7.090 6.570 6.850 4,233,723 -0.04(-0.58%)
Nov 20, 2007 7.020 7.070 6.650 6.890 5,689,170 -0.12(-1.71%)
Nov 19, 2007 7.310 7.310 6.990 7.010 7,286,840 -0.43(-5.78%)
Nov 16, 2007 7.400 7.520 7.110 7.440 7,717,302 +0.03(+0.40%)
Nov 15, 2007 7.580 7.750 7.330 7.410 4,856,710 -0.26(-3.39%)
Nov 14, 2007 7.850 8.100 7.480 7.670 13,456,938 -0.09(-1.16%)
Nov 13, 2007 7.410 7.770 7.350 7.760 8,880,105 +0.52(+7.18%)
Nov 12, 2007 7.130 7.390 7.070 7.240 11,738,633 +0.21(+2.99%)
Nov 09, 2007 7.510 7.510 6.680 7.030 18,356,092 -0.69(-8.94%)
Nov 08, 2007 8.090 8.170 7.510 7.720 7,517,003 -0.36(-4.46%)
Nov 07, 2007 8.180 8.290 8.050 8.080 6,099,054 -0.28(-3.35%)
Nov 06, 2007 8.500 8.660 8.280 8.360 5,813,756 -0.19(-2.22%)
Nov 05, 2007 8.650 8.830 8.480 8.550 5,995,299 -0.19(-2.17%)
Nov 02, 2007 9.010 9.030 8.650 8.740 4,594,783 -0.14(-1.58%)
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.