Jetblue Airways Cp (NQ: JBLU )

8.530 +0.160 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.00 21.24 20.36 20.53 11,554,035 -0.20(-0.96%)
Apr 29, 2015 20.97 21.10 20.25 20.73 11,073,932 -0.29(-1.38%)
Apr 28, 2015 19.71 21.28 18.97 21.02 25,752,204 +1.31(+6.65%)
Apr 27, 2015 20.00 20.13 19.57 19.71 9,727,091 -0.18(-0.90%)
Apr 24, 2015 19.83 19.96 19.64 19.89 5,729,629 +0.14(+0.71%)
Apr 23, 2015 19.56 19.91 19.55 19.75 10,181,234 +0.08(+0.41%)
Apr 22, 2015 19.87 19.95 19.53 19.67 6,967,787 -0.16(-0.81%)
Apr 21, 2015 19.62 19.93 19.48 19.83 8,007,229 +0.26(+1.33%)
Apr 20, 2015 19.53 19.79 19.23 19.57 4,971,951 +0.15(+0.77%)
Apr 17, 2015 19.41 19.64 19.30 19.42 5,270,113 -0.14(-0.72%)
Apr 16, 2015 19.50 19.85 19.39 19.56 5,804,506 +0.13(+0.67%)
Apr 15, 2015 19.98 20.12 19.33 19.43 7,989,958 -0.27(-1.37%)
Apr 14, 2015 19.90 20.12 19.61 19.70 7,204,611 -0.15(-0.76%)
Apr 13, 2015 19.16 20.25 19.16 19.85 10,589,528 +0.80(+4.23%)
Apr 10, 2015 19.20 19.38 18.98 19.05 4,820,480 -0.08(-0.44%)
Apr 09, 2015 19.23 19.45 18.86 19.13 6,413,581 -0.16(-0.83%)
Apr 08, 2015 18.72 19.36 18.58 19.29 10,445,008 +0.71(+3.82%)
Apr 07, 2015 18.68 18.88 18.54 18.58 5,541,548 +0.02(+0.13%)
Apr 06, 2015 18.63 18.79 18.34 18.55 5,882,036 -0.36(-1.88%)
Apr 02, 2015 18.90 18.91 18.91 18.91 18,317,400 +0.07(+0.37%)
Apr 01, 2015 19.10 19.24 18.66 18.84 7,815,378 -0.41(-2.13%)
Mar 31, 2015 19.37 19.40 19.11 19.25 4,225,313 -0.11(-0.57%)
Mar 30, 2015 19.30 19.54 19.16 19.36 4,945,749 +0.08(+0.41%)
Mar 27, 2015 18.67 19.33 18.67 19.28 5,960,583 +0.76(+4.10%)
Mar 26, 2015 18.51 18.68 17.96 18.52 8,224,543 -0.26(-1.38%)
Mar 25, 2015 19.46 19.54 18.79 18.78 7,537,892 -0.80(-4.09%)
Mar 24, 2015 19.40 19.59 19.17 19.58 5,139,249 +0.14(+0.72%)
Mar 23, 2015 19.50 19.60 19.35 19.44 5,785,148 -0.04(-0.21%)
Mar 20, 2015 19.31 19.50 19.20 19.48 7,974,553 +0.11(+0.57%)
Mar 19, 2015 19.50 19.59 19.16 19.37 4,848,805 +0.13(+0.68%)
Mar 18, 2015 19.21 19.44 19.00 19.24 7,365,618 +0.08(+0.42%)
Mar 17, 2015 18.85 19.28 18.76 19.16 8,136,990 +0.46(+2.46%)
Mar 16, 2015 18.50 18.86 18.50 18.70 7,992,928 +0.58(+3.20%)
Mar 13, 2015 18.16 18.37 17.80 18.12 6,758,866 +0.02(+0.11%)
Mar 12, 2015 17.35 18.14 17.26 18.10 9,422,042 +0.96(+5.60%)
Mar 11, 2015 17.00 17.19 16.81 17.14 4,386,836 +0.16(+0.97%)
Mar 10, 2015 17.12 17.24 16.64 16.98 8,751,389 -0.21(-1.25%)
Mar 09, 2015 17.24 17.43 17.05 17.19 5,108,393 +0.01(+0.06%)
Mar 06, 2015 17.38 17.53 17.12 17.18 4,647,814 -0.30(-1.72%)
Mar 05, 2015 17.91 17.91 17.43 17.48 6,081,625 -0.46(-2.56%)
Mar 04, 2015 17.74 17.98 17.60 17.94 6,136,954 +0.06(+0.34%)
Mar 03, 2015 17.46 17.91 17.44 17.88 6,691,459 +0.31(+1.76%)
Mar 02, 2015 17.25 17.75 17.21 17.57 5,304,063 +0.38(+2.21%)
Feb 27, 2015 17.32 17.48 17.18 17.19 6,721,112 -0.16(-0.92%)
Feb 26, 2015 17.80 17.85 17.23 17.35 6,376,523 -0.18(-1.03%)
Feb 25, 2015 18.00 18.20 17.45 17.53 12,727,472 -0.54(-2.99%)
Feb 24, 2015 17.75 18.10 17.60 18.07 6,770,033 +0.29(+1.63%)
Feb 23, 2015 17.53 17.92 17.37 17.78 11,901,550 +0.29(+1.66%)
Feb 20, 2015 17.07 17.49 16.86 17.49 6,421,934 +0.47(+2.76%)
Feb 19, 2015 17.21 17.58 16.91 17.02 8,116,821 +0.19(+1.13%)
Feb 18, 2015 16.95 16.97 16.41 16.83 6,782,853 +0.01(+0.06%)
Feb 17, 2015 16.95 17.13 16.72 16.82 6,944,812 -0.01(-0.06%)
Feb 13, 2015 16.67 16.83 16.83 16.83 5,092,600 +0.09(+0.54%)
Feb 12, 2015 16.44 16.75 16.21 16.74 5,174,808 +0.18(+1.12%)
Feb 11, 2015 16.87 16.94 16.38 16.55 4,705,688 -0.16(-0.99%)
Feb 10, 2015 16.56 16.80 16.44 16.72 5,672,877 +0.34(+2.08%)
Feb 09, 2015 16.67 16.85 16.16 16.38 7,202,741 -0.62(-3.65%)
Feb 06, 2015 16.82 17.20 16.57 17.00 7,256,652 +0.12(+0.71%)
Feb 05, 2015 16.76 16.90 16.44 16.88 5,558,377 +0.15(+0.90%)
Feb 04, 2015 16.25 16.86 16.25 16.73 5,963,645 +0.55(+3.37%)
Feb 03, 2015 16.36 16.53 16.01 16.18 8,707,123 -0.46(-2.73%)
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.