Jetblue Airways Cp (NQ: JBLU )

7.705 -0.295 (-3.69%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.130 5.160 5.100 5.140 2,138,053 +0.01(+0.19%)
Nov 29, 2012 5.080 5.150 5.040 5.130 2,534,525 +0.05(+0.98%)
Nov 28, 2012 5.070 5.085 4.890 5.080 3,433,534 +0.02(+0.40%)
Nov 27, 2012 5.100 5.120 5.000 5.060 2,307,253 -0.02(-0.39%)
Nov 26, 2012 5.080 5.080 4.940 5.080 3,096,641 -0.02(-0.39%)
Nov 23, 2012 5.080 5.109 5.010 5.100 1,077,724 +0.04(+0.79%)
Nov 21, 2012 5.050 5.085 4.930 5.060 1,933,877 +0.04(+0.80%)
Nov 20, 2012 4.980 5.100 4.980 5.020 2,660,096 +0.02(+0.40%)
Nov 19, 2012 4.950 5.020 4.890 5.000 1,954,117 +0.04(+0.81%)
Nov 16, 2012 4.900 4.965 4.800 4.960 5,751,253 -0.07(-1.39%)
Nov 15, 2012 4.960 5.180 4.950 5.030 4,756,093 +0.06(+1.11%)
Nov 14, 2012 5.280 5.320 4.960 4.975 4,075,068 -0.31(-5.78%)
Nov 13, 2012 5.320 5.440 5.250 5.280 2,481,945 -0.05(-0.94%)
Nov 12, 2012 5.320 5.360 5.240 5.330 2,244,059 +0.02(+0.38%)
Nov 09, 2012 5.370 5.480 5.305 5.310 2,740,739 -0.09(-1.67%)
Nov 08, 2012 5.210 5.420 5.180 5.400 4,643,738 +0.19(+3.65%)
Nov 07, 2012 5.280 5.310 5.170 5.210 5,052,908 -0.14(-2.62%)
Nov 06, 2012 5.330 5.400 5.310 5.350 2,355,168 +0.06(+1.13%)
Nov 05, 2012 5.310 5.350 5.280 5.290 2,700,800 -0.04(-0.75%)
Nov 02, 2012 5.340 5.350 5.260 5.330 3,454,328 -0.02(-0.37%)
Nov 01, 2012 5.270 5.370 5.210 5.350 3,690,205 +0.06(+1.23%)
Oct 31, 2012 5.200 5.290 5.090 5.285 3,205,259 +0.07(+1.25%)
Oct 26, 2012 5.200 5.220 5.220 5.220 3,238,600 -0.03(-0.57%)
Oct 25, 2012 5.190 5.260 5.170 5.250 3,469,677 +0.05(+0.96%)
Oct 24, 2012 5.270 5.300 5.150 5.200 2,070,607 -0.04(-0.76%)
Oct 23, 2012 5.170 5.255 5.140 5.240 2,658,843 +0.04(+0.77%)
Oct 19, 2012 5.260 5.290 5.120 5.200 2,465,720 -0.10(-1.98%)
Oct 18, 2012 5.240 5.360 5.200 5.305 3,562,437 +0.04(+0.86%)
Oct 17, 2012 5.190 5.280 5.161 5.260 2,248,405 +0.06(+1.15%)
Oct 16, 2012 5.240 5.280 5.180 5.200 3,120,063 +0.01(+0.19%)
Oct 15, 2012 5.100 5.220 5.080 5.190 3,272,636 +0.10(+1.96%)
Oct 12, 2012 5.060 5.140 5.020 5.090 2,639,244 +0.02(+0.39%)
Oct 11, 2012 5.110 5.130 5.040 5.070 2,843,035 -0.02(-0.39%)
Oct 10, 2012 5.000 5.100 4.950 5.090 3,809,954 +0.09(+1.90%)
Oct 09, 2012 5.100 5.110 4.970 4.995 2,671,999 -0.09(-1.87%)
Oct 08, 2012 5.140 5.200 5.090 5.090 2,276,134 -0.06(-1.17%)
Oct 05, 2012 5.170 5.250 5.100 5.150 3,341,441 +0.02(+0.29%)
Oct 04, 2012 5.130 5.200 5.090 5.135 3,559,110 +0.01(+0.20%)
Oct 03, 2012 5.000 5.180 4.930 5.125 6,715,548 +0.14(+2.91%)
Oct 02, 2012 4.900 4.990 4.870 4.980 3,497,564 +0.12(+2.36%)
Oct 01, 2012 4.830 4.890 4.770 4.865 3,831,983 +0.07(+1.46%)
Sep 28, 2012 4.880 4.900 4.770 4.795 2,887,742 -0.04(-0.93%)
Sep 27, 2012 4.900 4.900 4.760 4.840 4,489,532 -0.06(-1.22%)
Sep 26, 2012 4.900 4.930 4.810 4.900 3,953,142 +0.01(+0.20%)
Sep 25, 2012 4.980 5.030 4.880 4.890 5,839,534 -0.07(-1.41%)
Sep 24, 2012 5.000 5.010 4.900 4.960 2,439,092 -0.01(-0.20%)
Sep 21, 2012 5.050 5.055 4.950 4.970 3,631,213 -0.03(-0.60%)
Sep 20, 2012 5.060 5.105 4.970 5.000 3,609,628 -0.09(-1.77%)
Sep 19, 2012 4.910 5.110 4.900 5.090 5,904,932 +0.22(+4.62%)
Sep 18, 2012 4.900 4.930 4.830 4.865 3,726,408 -0.06(-1.32%)
Sep 17, 2012 4.910 5.000 4.890 4.930 3,899,510 -0.02(-0.40%)
Sep 14, 2012 5.040 5.055 4.930 4.950 3,454,912 -0.09(-1.88%)
Sep 13, 2012 5.070 5.150 4.920 5.045 5,826,219 -0.04(-0.88%)
Sep 12, 2012 5.070 5.090 4.970 5.090 2,602,558 +0.10(+2.00%)
Sep 11, 2012 5.030 5.130 4.960 4.990 2,941,691 -0.04(-0.89%)
Sep 10, 2012 5.080 5.180 5.020 5.035 5,925,796 -0.06(-1.27%)
Sep 07, 2012 5.000 5.140 4.940 5.100 2,964,315 +0.10(+2.10%)
Sep 06, 2012 4.940 5.000 4.910 4.995 4,084,436 +0.09(+1.94%)
Sep 05, 2012 4.910 4.990 4.860 4.900 4,143,765 +0.01(+0.20%)
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.