Jetblue Airways Cp (NQ: JBLU )

8.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.720 6.800 6.610 6.610 3,430,920 -0.10(-1.49%)
Dec 30, 2010 6.680 6.720 6.610 6.710 1,829,781 +0.04(+0.60%)
Dec 29, 2010 6.630 6.700 6.560 6.670 2,099,627 +0.05(+0.76%)
Dec 28, 2010 6.650 6.660 6.560 6.620 2,254,764 +0.00(+0.00%)
Dec 27, 2010 6.480 6.640 6.460 6.620 1,849,825 +0.04(+0.61%)
Dec 23, 2010 6.660 6.660 6.560 6.580 1,813,409 -0.06(-0.94%)
Dec 22, 2010 6.680 6.690 6.600 6.643 2,450,193 -0.04(-0.56%)
Dec 21, 2010 6.690 6.710 6.630 6.680 3,014,069 +0.03(+0.45%)
Dec 20, 2010 6.600 6.710 6.600 6.650 2,146,571 +0.05(+0.76%)
Dec 17, 2010 6.700 6.740 6.600 6.600 6,293,224 -0.11(-1.64%)
Dec 16, 2010 6.610 6.730 6.520 6.710 5,444,435 +0.09(+1.36%)
Dec 15, 2010 6.680 6.760 6.550 6.620 5,072,860 -0.06(-0.97%)
Dec 14, 2010 6.760 6.840 6.660 6.685 3,082,384 -0.09(-1.29%)
Dec 13, 2010 6.800 6.850 6.730 6.772 4,430,041 +0.02(+0.33%)
Dec 10, 2010 6.740 6.850 6.670 6.750 3,702,459 +0.04(+0.60%)
Dec 09, 2010 6.700 6.780 6.590 6.710 4,334,703 +0.03(+0.37%)
Dec 08, 2010 6.630 6.710 6.310 6.685 17,299,912 -0.28(-3.95%)
Dec 07, 2010 7.200 7.230 6.860 6.960 4,828,035 -0.14(-1.97%)
Dec 06, 2010 6.990 7.240 6.900 7.100 5,513,827 +0.20(+2.90%)
Dec 03, 2010 6.810 6.920 6.790 6.900 2,014,559 +0.04(+0.58%)
Dec 02, 2010 6.940 6.950 6.780 6.860 2,950,747 -0.10(-1.44%)
Dec 01, 2010 6.940 6.970 6.850 6.960 2,872,110 +0.16(+2.35%)
Nov 30, 2010 6.800 6.890 6.750 6.800 2,970,259 -0.10(-1.45%)
Nov 29, 2010 6.920 6.960 6.750 6.900 2,260,084 +0.02(+0.29%)
Nov 26, 2010 6.870 7.010 6.820 6.880 1,617,582 +0.00(+0.00%)
Nov 24, 2010 6.690 6.880 6.880 6.880 5,710,064 +0.28(+4.24%)
Nov 23, 2010 6.700 6.730 6.550 6.600 3,535,499 -0.19(-2.80%)
Nov 22, 2010 6.810 6.850 6.690 6.790 2,751,692 +0.01(+0.15%)
Nov 19, 2010 6.720 6.820 6.670 6.780 2,728,737 +0.07(+1.04%)
Nov 18, 2010 6.790 6.870 6.690 6.710 7,169,709 +0.07(+0.98%)
Nov 17, 2010 6.620 6.730 6.560 6.645 4,103,354 +0.07(+1.14%)
Nov 16, 2010 6.700 6.800 6.560 6.570 5,515,035 -0.19(-2.81%)
Nov 15, 2010 6.870 6.910 6.750 6.760 2,493,346 -0.05(-0.73%)
Nov 12, 2010 6.780 6.890 6.750 6.810 3,104,947 -0.06(-0.87%)
Nov 11, 2010 6.730 6.980 6.730 6.870 5,702,084 -0.12(-1.72%)
Nov 10, 2010 7.140 7.170 6.940 6.990 7,647,293 -0.15(-2.10%)
Nov 09, 2010 7.580 7.600 7.060 7.140 12,937,419 -0.45(-5.93%)
Nov 08, 2010 7.540 7.590 7.450 7.590 6,877,056 +0.05(+0.66%)
Nov 05, 2010 7.340 7.550 7.250 7.540 5,873,179 +0.25(+3.43%)
Nov 04, 2010 7.380 7.450 7.220 7.290 9,004,099 -0.01(-0.14%)
Nov 03, 2010 7.170 7.340 7.150 7.300 6,231,144 +0.14(+1.96%)
Nov 02, 2010 7.150 7.210 7.040 7.160 3,148,599 +0.03(+0.42%)
Nov 01, 2010 7.040 7.150 7.040 7.130 5,946,378 +0.15(+2.15%)
Oct 29, 2010 7.160 7.160 6.900 6.980 6,620,772 -0.07(-0.99%)
Oct 28, 2010 7.200 7.230 6.980 7.050 5,330,397 -0.09(-1.26%)
Oct 27, 2010 7.150 7.235 7.110 7.140 5,371,987 +0.07(+0.99%)
Oct 25, 2010 7.080 7.150 7.000 7.070 7,029,199 +0.23(+3.36%)
Oct 22, 2010 6.780 6.840 6.600 6.840 7,321,488 +0.22(+3.32%)
Oct 21, 2010 7.150 7.150 6.550 6.620 15,400,908 -0.33(-4.75%)
Oct 20, 2010 6.650 7.240 6.590 6.950 16,617,351 +0.44(+6.76%)
Oct 19, 2010 6.630 6.650 6.410 6.510 4,841,309 -0.12(-1.81%)
Oct 18, 2010 6.620 6.640 6.520 6.630 3,708,890 +0.04(+0.61%)
Oct 15, 2010 6.620 6.640 6.550 6.590 2,362,836 +0.01(+0.15%)
Oct 14, 2010 6.620 6.660 6.530 6.580 3,888,018 -0.02(-0.30%)
Oct 13, 2010 6.570 6.640 6.500 6.600 3,824,057 +0.13(+2.01%)
Oct 12, 2010 6.470 6.560 6.380 6.470 4,356,054 +0.00(+0.00%)
Oct 11, 2010 6.720 6.730 6.390 6.470 7,565,788 -0.25(-3.72%)
Oct 08, 2010 6.510 6.750 6.410 6.720 6,274,294 +0.17(+2.60%)
Oct 07, 2010 6.600 6.640 6.410 6.550 3,226,186 +0.01(+0.15%)
Oct 06, 2010 6.600 6.660 6.500 6.540 2,188,735 -0.05(-0.76%)
Oct 05, 2010 6.420 6.630 6.410 6.590 5,353,180 +0.24(+3.78%)
Oct 04, 2010 6.650 6.700 6.342 6.350 4,787,191 -0.29(-4.37%)
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.