Jetblue Airways Cp (NQ: JBLU )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.480 5.450 5.450 5.450 5,399,400 -0.05(-0.91%)
Dec 30, 2009 5.480 5.510 5.390 5.500 6,561,910 -0.03(-0.54%)
Dec 29, 2009 5.530 5.590 5.390 5.530 5,462,413 +0.00(+0.00%)
Dec 28, 2009 5.570 5.600 5.460 5.530 5,518,408 -0.11(-1.95%)
Dec 24, 2009 5.750 5.780 5.610 5.640 1,423,327 -0.08(-1.40%)
Dec 23, 2009 5.750 5.800 5.560 5.720 3,090,185 -0.02(-0.35%)
Dec 22, 2009 5.550 5.860 5.540 5.740 6,270,812 +0.23(+4.17%)
Dec 21, 2009 5.400 5.580 5.400 5.510 7,179,822 +0.04(+0.73%)
Dec 18, 2009 5.580 5.580 5.220 5.470 10,901,241 -0.12(-2.15%)
Dec 17, 2009 5.640 5.690 5.500 5.590 5,831,109 -0.13(-2.27%)
Dec 16, 2009 5.740 5.790 5.630 5.720 5,980,023 +0.02(+0.35%)
Dec 15, 2009 5.780 5.830 5.660 5.700 7,656,102 -0.11(-1.89%)
Dec 14, 2009 5.900 6.050 5.790 5.810 7,365,714 -0.11(-1.86%)
Dec 11, 2009 5.730 6.030 5.710 5.920 17,109,778 +0.21(+3.68%)
Dec 10, 2009 5.730 5.750 5.650 5.710 5,126,869 +0.01(+0.18%)
Dec 09, 2009 5.720 5.790 5.530 5.700 3,660,478 -0.05(-0.87%)
Dec 08, 2009 5.700 5.830 5.600 5.750 6,699,816 +0.01(+0.17%)
Dec 07, 2009 5.830 5.882 5.650 5.740 4,742,871 -0.09(-1.54%)
Dec 04, 2009 5.800 5.970 5.700 5.830 10,796,594 +0.13(+2.28%)
Dec 03, 2009 5.690 5.780 5.678 5.700 4,410,167 +0.06(+1.06%)
Dec 02, 2009 5.710 5.820 5.600 5.640 11,923,928 +0.00(+0.00%)
Dec 01, 2009 5.600 5.660 5.490 5.640 14,971,269 +0.13(+2.36%)
Nov 30, 2009 5.370 5.540 5.320 5.510 8,378,158 +0.11(+2.04%)
Nov 27, 2009 5.230 5.460 5.190 5.400 1,784,175 -0.02(-0.37%)
Nov 25, 2009 5.300 5.420 5.255 5.420 3,017,917 +0.13(+2.46%)
Nov 24, 2009 5.320 5.350 5.160 5.290 4,832,032 -0.01(-0.19%)
Nov 23, 2009 5.300 5.350 5.260 5.300 2,666,945 +0.10(+1.92%)
Nov 20, 2009 5.190 5.260 5.150 5.200 2,703,003 -0.01(-0.26%)
Nov 19, 2009 5.400 5.450 5.170 5.213 5,174,046 -0.26(-4.69%)
Nov 18, 2009 5.460 5.620 5.430 5.470 14,210,504 -0.03(-0.55%)
Nov 17, 2009 5.600 5.600 5.360 5.500 3,830,701 +0.05(+0.92%)
Nov 16, 2009 5.470 5.560 5.400 5.450 4,019,842 +0.06(+1.11%)
Nov 13, 2009 5.420 5.450 5.300 5.390 2,932,515 +0.09(+1.70%)
Nov 12, 2009 5.330 5.480 5.290 5.300 6,654,514 -0.05(-0.93%)
Nov 11, 2009 5.240 5.390 5.210 5.350 3,839,889 +0.19(+3.68%)
Nov 10, 2009 5.140 5.220 5.070 5.160 4,968,685 -0.04(-0.77%)
Nov 09, 2009 5.250 5.350 5.150 5.200 4,777,694 -0.04(-0.76%)
Nov 06, 2009 4.800 5.300 4.760 5.240 7,314,757 +0.41(+8.49%)
Nov 05, 2009 4.800 4.900 4.750 4.830 5,399,125 +0.07(+1.47%)
Nov 04, 2009 4.920 4.970 4.740 4.760 5,967,331 -0.13(-2.66%)
Nov 03, 2009 4.920 4.970 4.825 4.890 7,487,408 -0.08(-1.61%)
Nov 02, 2009 4.970 5.150 4.865 4.970 6,110,967 +0.01(+0.20%)
Oct 30, 2009 5.140 5.220 4.870 4.960 7,549,306 -0.22(-4.25%)
Oct 29, 2009 5.140 5.300 5.140 5.180 5,847,845 +0.09(+1.77%)
Oct 28, 2009 5.270 5.330 5.075 5.090 6,319,446 -0.19(-3.60%)
Oct 27, 2009 5.290 5.390 5.170 5.280 5,665,423 -0.04(-0.75%)
Oct 26, 2009 5.430 5.530 5.270 5.320 7,170,510 -0.06(-1.12%)
Oct 23, 2009 5.480 5.780 5.360 5.380 8,796,749 -0.23(-4.10%)
Oct 22, 2009 5.830 5.840 5.320 5.610 12,155,090 -0.13(-2.26%)
Oct 21, 2009 6.040 6.390 5.710 5.740 9,400,636 -0.28(-4.65%)
Oct 20, 2009 6.020 6.140 5.980 6.020 8,042,066 +0.08(+1.35%)
Oct 19, 2009 5.790 6.000 5.750 5.940 10,748,144 +0.18(+3.13%)
Oct 16, 2009 5.680 5.820 5.640 5.760 6,442,647 +0.01(+0.17%)
Oct 15, 2009 5.640 5.820 5.610 5.750 4,764,606 -0.01(-0.17%)
Oct 14, 2009 5.710 5.760 5.520 5.760 7,307,046 +0.08(+1.41%)
Oct 13, 2009 5.670 5.770 5.610 5.680 3,815,929 +0.02(+0.35%)
Oct 12, 2009 5.640 5.730 5.580 5.660 3,119,397 -0.01(-0.18%)
Oct 09, 2009 5.670 5.740 5.570 5.670 2,132,885 +0.02(+0.35%)
Oct 08, 2009 5.620 5.790 5.575 5.650 5,318,936 +0.05(+0.89%)
Oct 07, 2009 5.760 5.760 5.540 5.600 5,493,253 -0.11(-1.93%)
Oct 06, 2009 5.730 5.830 5.630 5.710 5,185,860 +0.05(+0.88%)
Oct 05, 2009 5.710 5.770 5.540 5.660 5,356,680 +0.03(+0.53%)
Oct 02, 2009 5.360 5.740 5.250 5.630 11,624,227 +0.16(+2.93%)
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.