Jetblue Airways Cp (NQ: JBLU )

7.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.