Jetblue Airways Cp (NQ: JBLU )

14.90 USD -0.06 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.00 19.20 18.84 18.89 3,852,261 -0.09(-0.47%)
May 30, 2018 19.25 19.33 18.83 18.98 4,698,882 -0.22(-1.15%)
May 29, 2018 19.27 19.50 19.01 19.20 4,731,906 -0.21(-1.08%)
May 25, 2018 19.41 19.41 19.41 0 +0.37(+1.94%)
May 24, 2018 18.69 19.08 18.53 19.04 5,380,583 +0.37(+1.98%)
May 23, 2018 18.90 18.92 18.59 18.67 3,042,527 -0.22(-1.16%)
May 22, 2018 19.22 19.38 18.85 18.89 2,868,013 -0.29(-1.51%)
May 21, 2018 19.17 19.35 19.11 19.18 8,507,228 +0.14(+0.74%)
May 18, 2018 19.27 19.34 19.03 19.04 4,413,681 -0.28(-1.45%)
May 17, 2018 19.47 19.59 19.32 19.32 2,883,403 -0.15(-0.77%)
May 16, 2018 19.05 19.76 18.97 19.47 6,058,872 +0.46(+2.42%)
May 15, 2018 18.76 19.15 18.66 19.01 3,484,753 +0.14(+0.74%)
May 14, 2018 18.99 19.15 18.78 18.87 5,044,988 -0.11(-0.58%)
May 11, 2018 18.81 19.01 18.76 18.98 4,357,200 +0.17(+0.90%)
May 10, 2018 18.74 18.93 18.68 18.81 3,217,857 +0.10(+0.53%)
May 09, 2018 19.22 19.23 18.71 18.71 5,098,717 -0.54(-2.81%)
May 08, 2018 19.22 19.55 19.15 19.25 3,908,573 +0.00(+0.00%)
May 07, 2018 19.38 19.44 19.08 19.25 3,448,825 -0.11(-0.57%)
May 04, 2018 19.15 19.47 19.01 19.36 2,823,085 +0.15(+0.78%)
May 03, 2018 19.32 19.36 19.06 19.21 2,935,039 -0.13(-0.67%)
May 02, 2018 19.43 19.75 19.30 19.34 3,818,730 -0.10(-0.51%)
May 01, 2018 19.16 19.49 19.00 19.44 5,229,840 +0.25(+1.30%)
Apr 30, 2018 19.13 19.33 18.89 19.19 5,788,162 -0.09(-0.47%)
Apr 27, 2018 19.19 19.36 19.05 19.28 2,913,929 +0.11(+0.57%)
Apr 26, 2018 18.97 19.21 18.57 19.17 8,163,626 +0.00(+0.00%)
Apr 25, 2018 19.47 19.47 18.84 19.17 7,243,658 -0.36(-1.84%)
Apr 24, 2018 19.57 20.03 19.29 19.53 5,277,475 -0.38(-1.91%)
Apr 23, 2018 19.92 20.14 19.67 19.91 5,916,326 +0.05(+0.25%)
Apr 20, 2018 19.69 19.93 19.66 19.86 4,725,309 +0.20(+1.02%)
Apr 19, 2018 19.95 20.00 19.50 19.66 3,549,634 -0.31(-1.55%)
Apr 18, 2018 19.99 20.25 19.81 19.97 4,515,244 +0.16(+0.81%)
Apr 17, 2018 19.91 20.06 19.65 19.81 3,251,598 +0.04(+0.20%)
Apr 16, 2018 19.60 20.10 19.60 19.77 3,977,902 +0.26(+1.33%)
Apr 13, 2018 19.70 19.84 19.43 19.51 3,847,037 -0.04(-0.20%)
Apr 12, 2018 19.34 19.72 19.29 19.55 5,766,429 +0.22(+1.14%)
Apr 11, 2018 19.45 19.50 19.17 19.33 7,410,199 -0.03(-0.15%)
Apr 10, 2018 19.66 19.73 19.28 19.36 6,103,952 -0.12(-0.62%)
Apr 09, 2018 20.04 20.34 19.48 19.48 7,399,183 -0.47(-2.36%)
Apr 06, 2018 20.39 20.60 19.75 19.95 5,738,460 -0.69(-3.34%)
Apr 05, 2018 20.65 20.82 20.45 20.64 5,330,575 +0.16(+0.78%)
Apr 04, 2018 19.93 20.52 19.91 20.48 5,640,492 +0.33(+1.64%)
Apr 03, 2018 19.79 20.17 19.67 20.15 9,274,549 +0.42(+2.13%)
Apr 02, 2018 20.32 20.33 19.50 19.73 4,147,024 -0.59(-2.90%)
Mar 29, 2018 20.32 20.32 20.32 0 +0.15(+0.74%)
Mar 28, 2018 19.94 20.30 19.80 20.17 8,120,997 +0.22(+1.10%)
Mar 27, 2018 20.45 20.48 19.90 19.95 9,143,286 -0.53(-2.59%)
Mar 26, 2018 21.21 21.21 20.24 20.48 7,110,646 -0.36(-1.73%)
Mar 23, 2018 21.23 21.41 20.80 20.84 5,208,886 -0.43(-2.02%)
Mar 22, 2018 21.58 21.87 21.27 21.27 7,136,884 -0.51(-2.34%)
Mar 21, 2018 22.06 22.12 21.63 21.78 4,257,272 -0.52(-2.33%)
Mar 20, 2018 22.28 22.39 22.20 22.30 2,603,415 +0.13(+0.59%)
Mar 19, 2018 22.37 22.55 22.09 22.17 3,846,032 -0.42(-1.86%)
Mar 16, 2018 22.48 22.80 22.31 22.59 6,741,716 +0.33(+1.48%)
Mar 15, 2018 22.34 22.51 22.10 22.26 2,682,026 -0.08(-0.36%)
Mar 14, 2018 22.37 22.64 22.10 22.34 3,988,439 -0.01(-0.04%)
Mar 13, 2018 22.24 22.69 22.19 22.35 4,617,962 +0.31(+1.41%)
Mar 12, 2018 22.08 22.21 21.91 22.04 4,622,352 +0.04(+0.18%)
Mar 09, 2018 21.75 22.09 21.70 22.00 3,102,580 +0.29(+1.34%)
Mar 08, 2018 21.60 22.00 21.56 21.71 3,724,610 +0.21(+0.98%)
Mar 07, 2018 21.67 21.50 2,782,811 +0.06(+0.28%)
Mar 06, 2018 21.31 21.45 21.05 21.44 3,295,616 +0.17(+0.80%)
Mar 05, 2018 21.55 21.55 21.07 21.27 3,350,056 -0.02(-0.09%)
Mar 02, 2018 20.92 21.34 20.84 21.29 3,293,908 +0.21(+1.00%)
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.