Jetblue Airways Cp (NQ: JBLU )

7.470 -0.220 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.45 25.98 25.13 25.77 7,278,231 +0.58(+2.30%)
Sep 29, 2015 25.29 25.57 24.86 25.19 6,949,321 -0.29(-1.14%)
Sep 28, 2015 26.02 26.36 25.09 25.48 9,260,489 -1.18(-4.43%)
Sep 25, 2015 26.73 26.98 26.31 26.66 6,553,453 +0.27(+1.02%)
Sep 24, 2015 26.37 26.53 26.01 26.39 6,001,615 -0.23(-0.86%)
Sep 23, 2015 26.53 26.67 26.08 26.62 6,144,853 +0.28(+1.06%)
Sep 22, 2015 26.40 26.67 26.04 26.34 7,089,671 -0.50(-1.86%)
Sep 21, 2015 27.00 27.16 26.52 26.84 6,862,597 -0.07(-0.26%)
Sep 18, 2015 26.81 27.18 26.66 26.91 17,380,420 -0.11(-0.41%)
Sep 17, 2015 26.72 27.36 26.70 27.02 8,377,051 +0.37(+1.39%)
Sep 16, 2015 26.37 26.83 26.18 26.65 7,465,159 +0.28(+1.06%)
Sep 15, 2015 26.50 26.55 26.15 26.37 8,432,848 +0.04(+0.15%)
Sep 14, 2015 25.55 26.39 25.50 26.33 8,390,725 +0.65(+2.53%)
Sep 11, 2015 25.40 25.89 25.34 25.68 8,240,743 +0.30(+1.18%)
Sep 10, 2015 24.93 25.54 24.90 25.38 7,819,257 +0.50(+2.01%)
Sep 09, 2015 25.50 25.57 24.67 24.88 9,515,236 +0.01(+0.04%)
Sep 08, 2015 24.07 25.01 24.07 24.87 11,567,833 +1.15(+4.85%)
Sep 04, 2015 23.48 23.72 23.72 23.72 6,523,100 +0.30(+1.28%)
Sep 03, 2015 23.84 23.84 23.34 23.42 6,842,931 -0.11(-0.47%)
Sep 02, 2015 22.60 23.55 22.33 23.53 9,551,707 +1.42(+6.42%)
Sep 01, 2015 21.75 22.39 21.59 22.11 6,294,540 -0.21(-0.94%)
Aug 31, 2015 22.26 22.75 22.18 22.32 5,514,153 +0.02(+0.11%)
Aug 28, 2015 22.40 22.53 22.15 22.30 4,885,459 -0.08(-0.38%)
Aug 27, 2015 22.54 22.73 21.84 22.38 9,332,931 +0.17(+0.77%)
Aug 26, 2015 22.21 22.25 21.30 22.21 8,140,178 +0.73(+3.40%)
Aug 25, 2015 22.69 22.74 21.40 21.48 8,600,316 +0.26(+1.23%)
Aug 24, 2015 18.33 21.95 16.26 21.22 13,358,151 -0.45(-2.08%)
Aug 21, 2015 22.57 22.91 21.59 21.67 12,517,803 -1.30(-5.66%)
Aug 20, 2015 23.80 23.85 22.89 22.97 6,761,064 -0.97(-4.05%)
Aug 19, 2015 23.94 24.29 23.84 23.94 6,602,122 -0.10(-0.42%)
Aug 18, 2015 24.38 24.64 23.93 24.04 7,736,249 -0.36(-1.48%)
Aug 17, 2015 23.95 24.44 23.82 24.40 6,132,412 +0.40(+1.67%)
Aug 14, 2015 23.82 24.22 23.67 24.00 5,662,557 +0.18(+0.76%)
Aug 13, 2015 23.45 23.95 23.12 23.82 7,382,334 +0.67(+2.89%)
Aug 12, 2015 23.42 23.43 22.34 23.15 8,195,397 -0.44(-1.87%)
Aug 11, 2015 23.23 23.95 23.21 23.59 6,331,385 +0.32(+1.38%)
Aug 10, 2015 23.58 23.75 23.21 23.27 4,996,966 -0.03(-0.13%)
Aug 07, 2015 23.25 23.42 23.03 23.30 3,962,209 +0.03(+0.13%)
Aug 06, 2015 23.84 23.98 23.01 23.27 7,464,734 -0.41(-1.73%)
Aug 05, 2015 23.89 24.05 23.68 23.68 6,062,685 -0.17(-0.71%)
Aug 04, 2015 23.90 23.98 23.54 23.85 8,611,129 +0.26(+1.10%)
Aug 03, 2015 23.07 23.69 22.98 23.59 7,032,304 +0.61(+2.65%)
Jul 31, 2015 23.00 23.16 22.84 22.98 4,991,326 +0.12(+0.52%)
Jul 30, 2015 22.69 22.90 22.37 22.86 6,892,998 -0.07(-0.31%)
Jul 29, 2015 23.06 23.32 22.65 22.93 8,628,390 +0.11(+0.48%)
Jul 28, 2015 21.84 22.96 21.40 22.82 13,828,665 +0.47(+2.10%)
Jul 27, 2015 22.48 22.60 21.80 22.35 8,387,100 -0.38(-1.67%)
Jul 24, 2015 23.39 23.40 22.57 22.73 9,313,926 -0.49(-2.11%)
Jul 23, 2015 24.13 24.19 23.19 23.22 12,078,014 -0.30(-1.28%)
Jul 22, 2015 23.06 23.55 22.93 23.52 7,141,443 +0.31(+1.34%)
Jul 21, 2015 22.93 23.23 22.71 23.21 5,168,543 +0.33(+1.44%)
Jul 20, 2015 23.06 23.08 22.70 22.88 5,218,053 -0.06(-0.26%)
Jul 17, 2015 22.83 23.10 22.76 22.94 5,462,652 +0.20(+0.88%)
Jul 16, 2015 22.55 22.89 22.30 22.74 7,248,546 +0.45(+2.02%)
Jul 15, 2015 22.40 22.53 21.90 22.29 7,931,693 -0.16(-0.71%)
Jul 14, 2015 21.70 22.57 21.62 22.45 9,751,529 +0.46(+2.09%)
Jul 13, 2015 22.18 22.37 21.83 21.99 8,413,977 +0.27(+1.24%)
Jul 10, 2015 21.30 21.79 20.90 21.72 8,621,586 +0.82(+3.92%)
Jul 09, 2015 21.02 21.18 20.83 20.90 5,844,968 +0.23(+1.11%)
Jul 08, 2015 20.70 21.00 20.48 20.67 6,625,587 -0.34(-1.64%)
Jul 07, 2015 20.86 21.08 20.46 21.02 6,845,912 +0.27(+1.28%)
Jul 06, 2015 20.47 21.02 20.44 20.75 6,971,735 +0.12(+0.58%)
Jul 02, 2015 20.20 20.63 20.63 20.63 9,100,300 +0.57(+2.84%)
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.