Jetblue Airways Cp (NQ: JBLU )

14.69 USD +0.05 (+0.34%)
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.05 16.26 15.94 16.06 3,884,500 +0.06(+0.37%)
Dec 28, 2018 16.06 16.20 15.82 16.00 3,489,900 +0.01(+0.06%)
Dec 27, 2018 15.89 16.01 15.41 15.99 3,657,809 -0.08(-0.50%)
Dec 26, 2018 15.31 16.11 15.24 16.07 3,708,044 +0.88(+5.79%)
Dec 24, 2018 15.60 15.70 15.19 15.19 2,547,200 -0.34(-2.19%)
Dec 21, 2018 16.09 16.19 15.51 15.53 7,834,400 -0.61(-3.78%)
Dec 20, 2018 16.50 16.61 15.82 16.14 6,667,118 -0.45(-2.71%)
Dec 19, 2018 16.79 16.99 16.44 16.59 3,141,178 -0.20(-1.19%)
Dec 18, 2018 16.69 16.88 16.56 16.79 5,658,975 +0.27(+1.63%)
Dec 17, 2018 16.82 16.87 16.38 16.52 5,724,287 -0.31(-1.84%)
Dec 14, 2018 17.09 17.41 16.80 16.83 7,266,600 -0.44(-2.55%)
Dec 13, 2018 17.70 17.84 17.18 17.27 11,018,802 -0.38(-2.15%)
Dec 12, 2018 18.13 18.23 17.64 17.65 6,607,554 -0.27(-1.51%)
Dec 11, 2018 18.05 18.18 17.83 17.92 3,360,909 -0.03(-0.17%)
Dec 10, 2018 17.89 18.08 17.54 17.95 4,220,744 +0.06(+0.34%)
Dec 07, 2018 18.30 18.54 17.71 17.89 6,978,500 -0.96(-5.09%)
Dec 06, 2018 18.60 18.92 18.36 18.85 4,773,537 +0.11(+0.59%)
Dec 04, 2018 18.99 19.29 18.35 18.74 4,944,500 -0.50(-2.60%)
Dec 03, 2018 19.52 19.72 19.11 19.24 4,683,836 -0.28(-1.43%)
Nov 30, 2018 19.10 19.58 18.99 19.52 5,937,400 +0.49(+2.57%)
Nov 29, 2018 18.90 19.15 18.84 19.03 2,798,993 +0.00(+0.00%)
Nov 28, 2018 18.76 19.03 18.55 19.03 3,178,302 +0.33(+1.76%)
Nov 27, 2018 18.61 19.00 18.55 18.70 4,941,439 +0.20(+1.08%)
Nov 26, 2018 18.50 18.68 18.35 18.50 3,881,188 +0.15(+0.82%)
Nov 23, 2018 18.16 18.53 18.15 18.35 1,418,300 +0.30(+1.66%)
Nov 21, 2018 18.05 18.05 18.05 0 +0.45(+2.56%)
Nov 20, 2018 17.48 17.94 17.36 17.60 2,764,883 -0.13(-0.73%)
Nov 19, 2018 17.92 17.95 17.59 17.73 4,959,454 -0.30(-1.66%)
Nov 16, 2018 18.01 18.15 17.75 18.03 3,828,900 -0.14(-0.77%)
Nov 15, 2018 18.10 18.23 17.72 18.17 3,862,091 +0.00(+0.00%)
Nov 14, 2018 18.38 18.48 18.07 18.17 4,983,593 -0.04(-0.22%)
Nov 13, 2018 18.13 18.35 18.10 18.21 6,498,141 +0.22(+1.22%)
Nov 12, 2018 18.31 18.35 17.95 17.99 5,581,906 -0.11(-0.61%)
Nov 09, 2018 18.12 18.50 17.99 18.10 6,733,700 -0.13(-0.71%)
Nov 08, 2018 18.10 18.33 17.95 18.23 3,015,829 +0.03(+0.16%)
Nov 07, 2018 17.89 18.33 17.83 18.20 3,858,788 +0.34(+1.90%)
Nov 06, 2018 17.90 17.95 17.66 17.86 3,855,454 +0.00(+0.00%)
Nov 05, 2018 17.58 17.87 17.53 17.86 4,896,283 +0.20(+1.13%)
Nov 02, 2018 17.33 17.70 17.25 17.66 4,907,400 +0.43(+2.50%)
Nov 01, 2018 16.75 17.30 16.70 17.23 3,395,652 +0.50(+2.99%)
Oct 31, 2018 17.20 17.28 16.70 16.73 5,072,384 -0.35(-2.05%)
Oct 30, 2018 16.36 17.14 16.29 17.08 5,500,435 +0.92(+5.69%)
Oct 29, 2018 16.44 16.67 16.01 16.16 4,054,447 -0.12(-0.74%)
Oct 26, 2018 16.24 16.52 15.90 16.28 3,577,700 -0.17(-1.03%)
Oct 25, 2018 15.93 16.66 15.76 16.45 4,965,500 +0.63(+3.98%)
Oct 24, 2018 16.56 16.62 15.78 15.82 5,746,685 -0.81(-4.87%)
Oct 23, 2018 16.01 16.73 15.88 16.63 10,554,230 +0.06(+0.36%)
Oct 22, 2018 16.61 16.74 16.45 16.57 5,636,836 +0.05(+0.30%)
Oct 19, 2018 16.34 16.56 16.30 16.52 3,375,200 +0.18(+1.10%)
Oct 18, 2018 16.89 16.92 16.29 16.34 4,469,521 -0.53(-3.14%)
Oct 17, 2018 17.18 17.30 16.65 16.87 4,468,332 +0.01(+0.06%)
Oct 16, 2018 16.55 16.90 16.43 16.86 3,858,906 +0.38(+2.31%)
Oct 15, 2018 16.33 16.69 16.26 16.48 4,964,865 +0.12(+0.73%)
Oct 12, 2018 16.55 16.68 16.07 16.36 7,462,300 +0.15(+0.93%)
Oct 11, 2018 17.02 17.14 16.03 16.21 10,505,760 -0.42(-2.53%)
Oct 10, 2018 17.31 17.34 16.58 16.63 10,148,174 -0.75(-4.32%)
Oct 09, 2018 17.96 18.00 17.36 17.38 5,360,697 -0.60(-3.34%)
Oct 08, 2018 18.04 18.22 17.84 17.98 4,514,840 -0.12(-0.66%)
Oct 05, 2018 18.48 18.58 18.07 18.10 4,269,700 -0.38(-2.06%)
Oct 04, 2018 18.54 18.71 18.25 18.48 4,527,717 -0.05(-0.27%)
Oct 03, 2018 18.89 18.94 18.48 18.53 5,764,472 -0.40(-2.11%)
Oct 02, 2018 18.97 19.22 18.78 18.93 4,794,716 -0.06(-0.32%)
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.