Jetblue Airways Cp (NQ: JBLU )

8.315 -0.255 (-2.98%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.09 21.83 21.93 4,366,528 -0.13(-0.59%)
Jul 28, 2017 21.67 22.09 21.52 22.06 4,832,431 +0.35(+1.61%)
Jul 27, 2017 21.81 21.94 21.42 21.71 7,848,505 -0.36(-1.63%)
Jul 26, 2017 22.61 22.65 21.86 22.07 9,386,386 -0.70(-3.07%)
Jul 25, 2017 22.99 23.29 22.45 22.77 8,587,573 +0.01(+0.04%)
Jul 24, 2017 23.54 23.55 22.73 22.76 9,007,542 -0.69(-2.94%)
Jul 21, 2017 23.28 23.52 23.14 23.45 4,315,910 +0.12(+0.51%)
Jul 20, 2017 23.33 23.41 23.07 23.33 4,042,490 +0.00(+0.00%)
Jul 19, 2017 23.09 23.47 22.96 23.33 5,155,645 +0.07(+0.30%)
Jul 18, 2017 23.52 23.52 23.14 23.26 5,082,485 -0.26(-1.13%)
Jul 17, 2017 23.47 23.59 23.25 23.52 3,538,339 +0.09(+0.41%)
Jul 14, 2017 23.79 23.86 23.41 23.43 4,044,866 -0.32(-1.35%)
Jul 13, 2017 23.36 24.13 23.23 23.75 8,951,446 +0.46(+1.98%)
Jul 12, 2017 23.10 23.40 23.08 23.29 4,035,223 +0.36(+1.57%)
Jul 11, 2017 23.12 23.21 22.84 22.93 3,453,259 -0.18(-0.78%)
Jul 10, 2017 23.34 23.41 23.00 23.11 3,868,671 -0.25(-1.07%)
Jul 07, 2017 22.90 23.55 22.84 23.36 4,184,401 +0.48(+2.10%)
Jul 06, 2017 22.92 23.11 22.79 22.88 3,686,721 -0.16(-0.69%)
Jul 05, 2017 23.02 23.19 22.73 23.04 3,596,312 +0.02(+0.09%)
Jul 03, 2017 22.87 23.20 22.87 23.02 2,229,992 +0.19(+0.83%)
Jun 30, 2017 22.91 23.01 22.77 22.83 2,595,069 -0.02(-0.09%)
Jun 29, 2017 23.06 23.25 22.68 22.85 3,443,867 -0.11(-0.48%)
Jun 28, 2017 22.85 23.30 22.81 22.96 3,798,583 +0.25(+1.10%)
Jun 27, 2017 22.66 22.93 22.56 22.71 3,369,320 +0.07(+0.31%)
Jun 26, 2017 22.43 22.82 22.43 22.64 4,837,608 +0.24(+1.07%)
Jun 23, 2017 22.61 22.20 22.40 5,389,277 +0.07(+0.31%)
Jun 22, 2017 22.70 22.88 22.30 22.33 4,629,384 -0.21(-0.93%)
Jun 21, 2017 22.56 22.66 22.38 22.54 2,623,278 +0.07(+0.31%)
Jun 20, 2017 22.74 22.89 22.45 22.47 4,424,692 -0.45(-1.96%)
Jun 19, 2017 22.86 22.97 22.73 22.92 3,926,693 +0.13(+0.57%)
Jun 16, 2017 22.95 23.06 22.75 22.79 4,901,186 -0.24(-1.04%)
Jun 15, 2017 23.12 23.23 22.82 23.03 3,757,781 -0.33(-1.41%)
Jun 14, 2017 23.08 23.37 22.91 23.36 3,589,731 +0.31(+1.34%)
Jun 13, 2017 22.91 23.29 22.79 23.05 3,579,328 +0.24(+1.05%)
Jun 12, 2017 22.77 22.88 22.34 22.81 5,999,999 +0.04(+0.18%)
Jun 09, 2017 22.77 23.09 22.70 22.77 3,745,661 +0.00(+0.00%)
Jun 08, 2017 23.10 23.10 22.71 22.77 3,496,305 -0.24(-1.04%)
Jun 07, 2017 22.66 23.07 22.40 23.01 4,177,884 +0.39(+1.72%)
Jun 06, 2017 22.62 22.84 22.51 22.62 2,516,498 -0.12(-0.53%)
Jun 05, 2017 22.85 22.93 22.70 22.74 2,899,578 -0.11(-0.48%)
Jun 02, 2017 22.81 23.04 22.77 22.85 4,088,530 +0.20(+0.88%)
Jun 01, 2017 22.50 22.81 22.44 22.65 4,129,850 +0.23(+1.03%)
May 31, 2017 22.64 22.76 22.20 22.42 4,751,426 -0.07(-0.31%)
May 30, 2017 22.90 22.91 22.49 22.49 3,333,745 -0.46(-2.00%)
May 26, 2017 22.84 23.12 22.79 22.95 4,881,281 +0.14(+0.61%)
May 25, 2017 22.49 22.91 22.36 22.81 5,140,450 +0.44(+1.97%)
May 24, 2017 22.11 22.50 22.03 22.37 5,706,163 +0.29(+1.31%)
May 23, 2017 22.02 22.23 21.83 22.08 5,536,229 +0.51(+2.36%)
May 22, 2017 21.34 21.73 21.28 21.57 3,614,294 +0.29(+1.36%)
May 19, 2017 21.13 21.34 21.02 21.28 3,342,120 +0.27(+1.29%)
May 18, 2017 20.90 21.23 20.70 21.01 4,233,429 +0.05(+0.24%)
May 17, 2017 21.06 21.44 20.93 20.96 4,207,220 -0.55(-2.56%)
May 16, 2017 21.34 21.54 21.03 21.51 5,363,770 +0.25(+1.18%)
May 15, 2017 21.21 21.44 20.96 21.26 5,194,773 +0.03(+0.14%)
May 12, 2017 21.53 21.63 21.22 21.23 4,019,042 -0.35(-1.62%)
May 11, 2017 21.55 21.76 21.25 21.58 4,414,175 -0.05(-0.23%)
May 10, 2017 21.84 22.04 21.55 21.63 4,803,184 -0.21(-0.96%)
May 09, 2017 21.43 22.15 21.43 21.84 5,788,421 +0.43(+2.01%)
May 08, 2017 21.51 21.68 21.32 21.41 4,623,206 -0.10(-0.46%)
May 05, 2017 21.65 21.65 21.28 21.51 5,083,585 -0.03(-0.14%)
May 04, 2017 21.91 22.07 21.38 21.54 6,028,380 -0.36(-1.64%)
May 03, 2017 21.98 22.00 21.67 21.90 4,710,049 -0.16(-0.73%)
May 02, 2017 21.61 22.09 21.60 22.06 5,756,449 +0.44(+2.04%)
May 01, 2017 21.76 21.88 21.56 21.62 6,819,588 -0.21(-0.96%)
Apr 28, 2017 22.23 22.30 21.73 21.83 5,455,114 -0.31(-1.40%)
Apr 27, 2017 21.98 22.32 21.47 22.14 9,280,807 -0.11(-0.49%)
Apr 26, 2017 22.54 22.61 22.20 22.25 6,800,822 -0.22(-0.98%)
Apr 25, 2017 22.08 22.74 21.85 22.47 11,824,029 +0.72(+3.31%)
Apr 24, 2017 21.83 21.95 21.57 21.75 7,967,543 +0.22(+1.02%)
Apr 21, 2017 21.46 21.60 21.31 21.53 5,775,567 +0.14(+0.65%)
Apr 20, 2017 21.35 21.48 21.25 21.39 4,392,723 +0.19(+0.90%)
Apr 19, 2017 20.94 21.30 20.82 21.20 3,377,336 +0.41(+1.97%)
Apr 18, 2017 20.92 21.05 20.59 20.79 4,359,869 -0.13(-0.62%)
Apr 17, 2017 20.94 21.05 20.74 20.92 4,515,618 +0.19(+0.92%)
Apr 13, 2017 21.20 21.21 20.73 20.73 5,654,769 -0.47(-2.22%)
Apr 12, 2017 21.87 21.15 21.20 6,480,493 -0.34(-1.58%)
Apr 11, 2017 21.25 21.55 20.95 21.54 6,464,244 +0.29(+1.36%)
Apr 10, 2017 21.23 21.41 20.95 21.25 6,993,768 +0.15(+0.71%)
Apr 07, 2017 20.79 21.24 20.66 21.10 5,323,941 +0.19(+0.91%)
Apr 06, 2017 20.60 20.98 20.51 20.91 4,684,043 +0.34(+1.65%)
Apr 05, 2017 20.63 20.86 20.50 20.57 5,634,715 +0.06(+0.29%)
Apr 04, 2017 20.51 20.89 20.43 20.51 4,904,345 -0.13(-0.63%)
Apr 03, 2017 20.65 20.74 20.31 20.64 6,601,415 +0.03(+0.15%)
Mar 31, 2017 20.71 20.76 20.43 20.61 4,877,846 -0.12(-0.58%)
Mar 30, 2017 20.68 20.93 20.57 20.73 4,295,683 +0.09(+0.44%)
Mar 29, 2017 20.82 20.97 20.41 20.64 5,478,791 -0.18(-0.86%)
Mar 28, 2017 20.29 21.04 20.16 20.82 5,867,961 +0.53(+2.61%)
Mar 27, 2017 19.72 20.38 19.62 20.29 4,915,144 +0.35(+1.76%)
Mar 24, 2017 19.96 20.16 19.90 19.94 4,220,693 +0.02(+0.10%)
Mar 23, 2017 19.84 20.01 19.71 19.92 3,540,077 +0.12(+0.61%)
Mar 22, 2017 19.58 19.86 19.31 19.80 6,682,615 +0.04(+0.20%)
Mar 21, 2017 20.37 20.41 19.74 19.76 4,914,671 -0.53(-2.61%)
Mar 20, 2017 20.27 20.41 20.08 20.29 5,057,798 +0.13(+0.64%)
Mar 17, 2017 20.15 20.28 20.03 20.16 8,553,044 +0.14(+0.70%)
Mar 16, 2017 20.12 20.22 19.96 20.02 5,009,006 -0.07(-0.35%)
Mar 15, 2017 19.40 20.17 19.25 20.09 10,225,269 +0.46(+2.37%)
Mar 14, 2017 19.89 20.00 19.58 19.62 6,816,042 -0.41(-2.07%)
Mar 13, 2017 19.92 20.48 19.92 20.04 7,855,878 +0.00(+0.00%)
Mar 10, 2017 19.23 20.30 19.23 20.04 15,122,874 +0.96(+5.06%)
Mar 09, 2017 19.40 19.63 19.05 19.07 7,584,359 -0.30(-1.57%)
Mar 08, 2017 19.28 19.45 19.11 19.38 4,923,882 +0.12(+0.62%)
Mar 07, 2017 19.39 19.55 19.24 19.26 7,908,163 -0.15(-0.77%)
Mar 06, 2017 20.14 20.14 19.11 19.41 10,248,278 -0.79(-3.91%)
Mar 03, 2017 19.88 20.41 19.86 20.20 6,933,623 +0.31(+1.56%)
Mar 02, 2017 20.46 20.50 19.86 19.89 4,904,718 -0.61(-2.98%)
Mar 01, 2017 20.18 20.65 20.10 20.50 7,983,291 +0.54(+2.71%)
Feb 28, 2017 19.92 20.05 19.73 19.96 4,890,297 -0.01(-0.05%)
Feb 27, 2017 19.52 20.00 19.43 19.97 6,667,301 +0.40(+2.04%)
Feb 24, 2017 19.58 19.61 19.28 19.57 5,218,677 -0.04(-0.20%)
Feb 23, 2017 19.91 20.19 19.55 19.61 7,503,753 -0.31(-1.56%)
Feb 22, 2017 19.99 20.04 19.68 19.92 4,984,546 -0.18(-0.90%)
Feb 21, 2017 20.14 20.18 19.80 20.10 5,541,840 -0.01(-0.05%)
Feb 17, 2017 20.11 20.11 20.11 0 +0.27(+1.36%)
Feb 16, 2017 19.85 19.96 19.64 19.84 4,501,757 -0.07(-0.35%)
Feb 15, 2017 19.90 20.32 19.85 19.91 7,005,374 +0.25(+1.27%)
Feb 14, 2017 19.77 19.78 19.41 19.66 3,711,999 -0.18(-0.91%)
Feb 13, 2017 19.83 20.05 19.80 19.84 4,777,115 +0.04(+0.20%)
Feb 10, 2017 20.08 20.16 19.60 19.80 6,124,261 -0.17(-0.85%)
Feb 09, 2017 19.19 20.03 19.16 19.97 9,128,255 +0.68(+3.53%)
Feb 08, 2017 18.86 19.31 18.71 19.29 7,716,821 +0.43(+2.28%)
Feb 07, 2017 19.46 19.56 18.78 18.86 10,301,289 -0.64(-3.28%)
Feb 06, 2017 19.70 19.73 19.40 19.50 5,523,706 +0.00(+0.00%)
Feb 03, 2017 19.45 19.72 19.32 19.50 4,647,413 +0.13(+0.67%)
Feb 02, 2017 19.25 19.56 19.16 19.37 4,808,722 -0.01(-0.05%)
Feb 01, 2017 19.65 20.07 19.33 19.38 6,738,904 -0.23(-1.17%)
Jan 31, 2017 19.30 19.63 19.02 19.61 8,064,474 +0.25(+1.29%)
Jan 30, 2017 19.05 19.55 18.95 19.36 9,248,424 -0.29(-1.48%)
Jan 27, 2017 20.44 20.60 19.52 19.65 21,493,354 -1.45(-6.87%)
Jan 26, 2017 21.80 22.73 20.90 21.10 19,948,212 -0.67(-3.08%)
Jan 25, 2017 22.04 22.15 21.70 21.77 9,569,174 +0.35(+1.63%)
Jan 24, 2017 21.01 21.47 20.95 21.42 6,189,513 +0.38(+1.81%)
Jan 23, 2017 21.39 21.48 20.74 21.04 5,719,873 -0.37(-1.73%)
Jan 20, 2017 21.37 21.61 21.29 21.41 4,470,711 +0.05(+0.23%)
Jan 19, 2017 21.39 21.71 21.22 21.36 4,514,373 -0.13(-0.60%)
Jan 18, 2017 21.37 21.69 20.87 21.49 8,762,177 +0.15(+0.70%)
Jan 17, 2017 21.55 21.74 21.25 21.34 4,890,002 -0.42(-1.93%)
Jan 13, 2017 21.76 21.76 21.76 0 -0.06(-0.27%)
Jan 12, 2017 22.58 22.65 21.50 21.82 11,139,087 -0.96(-4.21%)
Jan 11, 2017 22.72 23.15 22.51 22.78 6,411,033 +0.27(+1.20%)
Jan 10, 2017 22.11 22.75 22.06 22.51 5,049,409 +0.46(+2.09%)
Jan 09, 2017 21.67 22.23 21.62 22.05 4,117,700 +0.22(+1.01%)
Jan 06, 2017 22.27 22.29 21.59 21.83 7,684,131 -0.44(-1.98%)
Jan 05, 2017 22.66 22.67 22.11 22.27 4,637,139 -0.38(-1.68%)
Jan 04, 2017 22.36 22.67 22.24 22.65 5,510,026 +0.26(+1.16%)
Jan 03, 2017 22.66 22.83 22.34 22.39 6,330,809 -0.03(-0.13%)
Dec 30, 2016 22.42 22.42 22.42 0 +0.28(+1.26%)
Dec 29, 2016 22.00 22.41 21.96 22.14 4,431,172 +0.11(+0.50%)
Dec 28, 2016 22.30 22.32 21.91 22.03 2,514,732 -0.25(-1.12%)
Dec 27, 2016 22.27 22.42 22.23 22.28 2,020,334 +0.01(+0.04%)
Dec 23, 2016 22.27 22.27 22.27 0 +0.08(+0.36%)
Dec 22, 2016 22.70 22.78 22.11 22.19 4,368,520 -0.52(-2.29%)
Dec 21, 2016 22.50 22.76 22.35 22.71 5,229,549 -0.08(-0.35%)
Dec 20, 2016 22.49 22.86 22.47 22.79 4,326,346 +0.28(+1.24%)
Dec 19, 2016 22.24 22.57 22.22 22.51 5,388,919 +0.33(+1.49%)
Dec 16, 2016 22.60 22.79 22.07 22.18 10,883,900 -0.31(-1.38%)
Dec 15, 2016 22.62 23.12 22.46 22.49 7,061,515 +0.34(+1.53%)
Dec 14, 2016 22.54 22.76 22.15 22.15 7,367,680 -0.38(-1.69%)
Dec 13, 2016 22.05 23.12 22.02 22.53 14,118,215 +0.91(+4.21%)
Dec 12, 2016 21.72 22.00 21.45 21.62 6,619,479 -0.28(-1.28%)
Dec 09, 2016 21.98 22.53 21.73 21.90 8,950,074 +0.07(+0.32%)
Dec 08, 2016 21.96 21.99 21.60 21.83 5,265,557 -0.06(-0.27%)
Dec 07, 2016 21.22 22.02 21.08 21.89 7,124,854 +0.70(+3.30%)
Dec 06, 2016 21.11 21.22 20.84 21.19 5,220,079 +0.29(+1.39%)
Dec 05, 2016 21.06 21.30 20.64 20.90 7,504,024 -0.03(-0.14%)
Dec 02, 2016 20.52 21.14 20.50 20.93 6,989,104 +0.53(+2.60%)
Dec 01, 2016 19.98 20.48 19.91 20.40 5,096,094 +0.31(+1.54%)
Nov 30, 2016 20.25 20.76 19.92 20.09 8,102,620 -0.61(-2.95%)
Nov 29, 2016 20.65 20.86 20.54 20.70 4,730,505 +0.10(+0.49%)
Nov 28, 2016 21.00 21.07 20.36 20.60 6,076,359 -0.46(-2.18%)
Nov 25, 2016 21.13 21.25 21.03 21.06 1,823,226 +0.08(+0.38%)
Nov 23, 2016 20.98 20.98 20.98 0 +0.26(+1.25%)
Nov 22, 2016 20.75 20.96 20.63 20.72 5,163,495 +0.05(+0.24%)
Nov 21, 2016 20.92 20.93 20.60 20.67 5,170,253 -0.06(-0.29%)
Nov 18, 2016 20.70 20.86 20.45 20.73 7,701,215 -0.01(-0.05%)
Nov 17, 2016 20.14 20.80 20.09 20.74 6,489,393 +0.53(+2.62%)
Nov 16, 2016 20.31 20.44 20.10 20.21 4,450,921 -0.23(-1.13%)
Nov 15, 2016 20.14 20.50 19.91 20.44 9,337,506 +0.71(+3.60%)
Nov 14, 2016 19.25 19.79 19.24 19.73 6,822,709 +0.48(+2.49%)
Nov 11, 2016 19.08 19.25 18.84 19.25 4,842,036 +0.05(+0.26%)
Nov 10, 2016 18.76 19.48 18.76 19.20 9,517,304 +0.73(+3.95%)
Nov 09, 2016 17.70 18.58 17.53 18.47 6,417,715 +0.22(+1.21%)
Nov 08, 2016 17.72 18.34 17.62 18.25 6,812,714 +0.40(+2.24%)
Nov 07, 2016 17.26 17.85 17.20 17.85 5,408,519 +0.84(+4.94%)
Nov 04, 2016 16.90 17.26 16.85 17.01 3,171,940 +0.08(+0.47%)
Nov 03, 2016 16.96 17.16 16.92 16.93 4,343,296 -0.03(-0.18%)
Nov 02, 2016 17.18 17.45 16.92 16.96 6,415,466 -0.32(-1.85%)
Nov 01, 2016 17.43 17.56 17.17 17.28 3,668,886 -0.20(-1.14%)
Oct 31, 2016 17.27 17.51 17.10 17.48 5,255,832 +0.22(+1.27%)
Oct 28, 2016 17.38 17.54 17.11 17.26 5,066,298 -0.10(-0.58%)
Oct 27, 2016 17.64 17.86 17.16 17.36 9,245,296 -0.19(-1.08%)
Oct 26, 2016 17.61 18.10 17.50 17.55 7,883,298 -0.52(-2.88%)
Oct 25, 2016 18.10 19.30 17.72 18.07 14,584,260 -0.68(-3.63%)
Oct 24, 2016 18.67 18.88 18.52 18.75 7,020,773 +0.18(+0.97%)
Oct 21, 2016 18.48 18.63 18.36 18.57 5,131,865 -0.03(-0.16%)
Oct 20, 2016 18.25 18.61 18.13 18.60 8,051,383 +0.36(+1.97%)
Oct 19, 2016 17.76 18.26 17.70 18.24 4,104,846 +0.46(+2.59%)
Oct 18, 2016 17.89 18.10 17.73 17.78 4,651,589 +0.01(+0.06%)
Oct 17, 2016 17.80 18.20 17.70 17.77 4,233,205 -0.07(-0.39%)
Oct 14, 2016 18.37 18.47 17.80 17.84 4,555,679 -0.38(-2.09%)
Oct 13, 2016 17.60 18.27 17.32 18.22 9,341,848 +0.45(+2.53%)
Oct 12, 2016 18.04 18.29 17.71 17.77 7,639,864 -0.09(-0.50%)
Oct 11, 2016 18.01 18.25 17.78 17.86 8,237,075 +0.02(+0.11%)
Oct 10, 2016 17.42 17.90 17.42 17.84 2,555,375 +0.45(+2.59%)
Oct 07, 2016 17.75 17.83 17.35 17.39 3,253,044 -0.23(-1.31%)
Oct 06, 2016 17.87 17.87 17.55 17.62 3,504,022 -0.24(-1.34%)
Oct 05, 2016 17.79 18.05 17.55 17.86 3,785,558 +0.03(+0.17%)
Oct 04, 2016 18.17 18.19 17.81 17.83 7,778,070 +0.17(+0.96%)
Oct 03, 2016 17.17 17.66 17.15 17.66 6,138,862 +0.42(+2.44%)
Sep 30, 2016 17.31 17.41 17.07 17.24 6,414,836 +0.09(+0.52%)
Sep 29, 2016 17.46 17.54 17.13 17.15 5,855,829 -0.41(-2.31%)
Sep 28, 2016 17.36 17.91 17.36 17.55 9,327,114 +0.23(+1.30%)
Sep 27, 2016 16.99 17.50 16.96 17.33 7,919,494 +0.39(+2.30%)
Sep 26, 2016 17.11 17.20 16.80 16.94 7,630,780 -0.33(-1.91%)
Sep 23, 2016 17.21 17.35 17.11 17.27 5,090,056 -0.03(-0.17%)
Sep 22, 2016 17.34 17.65 17.14 17.30 6,305,818 +0.11(+0.64%)
Sep 21, 2016 17.31 17.41 16.94 17.19 4,477,411 -0.05(-0.29%)
Sep 20, 2016 17.30 17.38 17.18 17.24 5,442,814 +0.02(+0.12%)
Sep 19, 2016 17.20 17.42 17.09 17.22 4,228,388 +0.07(+0.41%)
Sep 16, 2016 17.52 17.56 17.12 17.15 5,751,526 -0.38(-2.17%)
Sep 15, 2016 17.18 17.60 17.04 17.53 7,023,137 +0.35(+2.04%)
Sep 14, 2016 17.19 17.24 16.90 17.18 6,965,324 -0.01(-0.06%)
Sep 13, 2016 17.09 17.57 17.02 17.19 16,739,673 +0.41(+2.44%)
Sep 12, 2016 15.94 16.82 15.86 16.78 8,427,968 +0.56(+3.45%)
Sep 09, 2016 16.62 16.65 16.10 16.22 6,893,207 -0.53(-3.16%)
Sep 08, 2016 16.72 16.88 16.53 16.75 4,354,273 +0.02(+0.12%)
Sep 07, 2016 16.47 16.98 16.45 16.73 8,842,635 +0.46(+2.83%)
Sep 06, 2016 15.85 16.31 15.77 16.27 7,546,794 +0.42(+2.65%)
Sep 02, 2016 15.78 15.85 15.85 15.85 3,538,100 +0.04(+0.25%)
Sep 01, 2016 15.99 16.09 15.70 15.81 3,854,569 -0.14(-0.88%)
Aug 31, 2016 16.14 16.16 15.84 15.95 3,913,301 -0.14(-0.87%)
Aug 30, 2016 15.72 16.27 15.72 16.09 5,616,577 +0.33(+2.09%)
Aug 29, 2016 15.85 15.90 15.75 15.76 3,493,658 -0.05(-0.32%)
Aug 26, 2016 16.02 16.06 15.74 15.81 4,431,984 -0.20(-1.25%)
Aug 25, 2016 16.02 16.11 15.95 16.01 3,221,043 -0.10(-0.62%)
Aug 24, 2016 16.01 16.14 15.99 16.11 4,238,213 +0.15(+0.94%)
Aug 23, 2016 16.18 16.24 15.94 15.96 4,436,748 -0.09(-0.56%)
Aug 22, 2016 16.10 16.24 15.88 16.05 5,554,131 -0.11(-0.68%)
Aug 19, 2016 16.51 16.57 16.15 16.16 8,081,148 -0.49(-2.94%)
Aug 18, 2016 16.67 16.70 16.48 16.65 5,548,128 -0.06(-0.36%)
Aug 17, 2016 16.82 16.85 16.59 16.71 5,427,463 -0.10(-0.59%)
Aug 16, 2016 16.94 17.01 16.79 16.81 3,442,174 -0.24(-1.41%)
Aug 15, 2016 16.91 17.25 16.90 17.05 4,133,278 +0.16(+0.95%)
Aug 12, 2016 17.10 17.11 16.88 16.89 2,939,220 -0.18(-1.05%)
Aug 11, 2016 17.12 17.26 16.95 17.07 4,481,055 -0.06(-0.35%)
Aug 10, 2016 17.33 17.36 17.03 17.13 4,304,235 +0.13(+0.76%)
Aug 09, 2016 17.23 17.35 17.00 17.00 3,938,441 -0.15(-0.87%)
Aug 08, 2016 17.37 17.43 17.13 17.15 2,978,883 -0.11(-0.64%)
Aug 05, 2016 17.16 17.40 17.13 17.26 6,337,699 +0.23(+1.35%)
Aug 04, 2016 17.05 17.14 16.88 17.03 3,631,796 +0.13(+0.77%)
Aug 03, 2016 16.95 17.13 16.77 16.90 6,492,649 -0.11(-0.65%)
Aug 02, 2016 18.01 18.10 16.98 17.01 8,999,970 -1.19(-6.54%)
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.