Jetblue Airways Cp (NQ: JBLU )

8.570 +0.040 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.65 15.66 14.81 15.09 8,902,098 -0.62(-3.95%)
Nov 27, 2020 15.90 16.14 15.66 15.71 3,731,900 -0.11(-0.70%)
Nov 25, 2020 15.82 15.90 15.28 15.82 7,362,400 -0.04(-0.25%)
Nov 24, 2020 15.60 16.15 15.53 15.86 10,144,965 +0.73(+4.82%)
Nov 23, 2020 14.75 15.15 14.55 15.13 9,240,268 +0.62(+4.27%)
Nov 20, 2020 14.66 14.72 14.35 14.51 6,246,400 -0.30(-2.03%)
Nov 19, 2020 14.62 14.83 14.46 14.81 5,892,388 +0.18(+1.23%)
Nov 18, 2020 15.13 15.48 14.63 14.63 8,208,498 -0.23(-1.55%)
Nov 17, 2020 14.44 14.91 14.24 14.86 8,296,116 +0.07(+0.47%)
Nov 16, 2020 15.24 15.24 14.38 14.79 11,916,507 +0.63(+4.45%)
Nov 13, 2020 13.61 14.20 13.57 14.16 6,652,100 +0.77(+5.75%)
Nov 12, 2020 13.64 14.08 13.32 13.39 9,059,922 -0.70(-4.97%)
Nov 11, 2020 14.77 14.88 13.95 14.09 7,932,748 -0.85(-5.69%)
Nov 10, 2020 14.74 15.25 14.62 14.94 11,253,069 -0.09(-0.60%)
Nov 09, 2020 14.90 15.97 14.44 15.03 28,327,852 +2.68(+21.70%)
Nov 06, 2020 12.47 12.56 12.12 12.35 5,185,800 -0.19(-1.52%)
Nov 05, 2020 12.02 12.61 11.98 12.54 6,120,660 +0.62(+5.20%)
Nov 04, 2020 12.03 12.29 11.68 11.92 6,909,544 -0.05(-0.42%)
Nov 03, 2020 12.15 12.33 11.90 11.97 8,911,071 -0.03(-0.25%)
Nov 02, 2020 11.97 12.10 11.72 12.00 7,030,843 +0.03(+0.25%)
Oct 30, 2020 11.47 12.08 11.47 11.97 11,779,600 +0.41(+3.55%)
Oct 29, 2020 11.05 11.60 10.96 11.56 11,090,758 +0.45(+4.05%)
Oct 28, 2020 11.45 11.73 11.11 11.11 10,949,018 -0.77(-6.48%)
Oct 27, 2020 12.52 12.68 11.76 11.88 12,401,784 -0.68(-5.41%)
Oct 26, 2020 13.15 13.20 12.40 12.56 10,746,255 -0.87(-6.48%)
Oct 23, 2020 12.97 13.54 12.86 13.43 12,898,100 +0.43(+3.31%)
Oct 22, 2020 12.08 13.11 12.03 13.00 17,276,180 +1.07(+8.97%)
Oct 21, 2020 12.31 12.34 11.91 11.93 8,893,234 -0.37(-3.01%)
Oct 20, 2020 12.49 12.58 12.27 12.30 8,787,564 +0.04(+0.33%)
Oct 19, 2020 12.37 12.69 12.17 12.26 7,985,452 +0.02(+0.16%)
Oct 16, 2020 12.32 12.48 12.21 12.24 7,028,700 -0.07(-0.57%)
Oct 15, 2020 12.13 12.32 11.91 12.31 5,874,479 +0.01(+0.08%)
Oct 14, 2020 12.20 12.47 12.20 12.30 4,808,500 +0.16(+1.32%)
Oct 13, 2020 12.15 12.27 12.01 12.14 6,565,678 -0.23(-1.86%)
Oct 12, 2020 12.70 12.74 12.34 12.37 7,096,202 -0.37(-2.90%)
Oct 09, 2020 12.72 12.86 12.51 12.74 8,699,000 -0.01(-0.08%)
Oct 08, 2020 12.62 12.93 12.32 12.75 12,335,488 +0.46(+3.74%)
Oct 07, 2020 12.31 12.48 12.06 12.29 12,742,031 +0.78(+6.78%)
Oct 06, 2020 11.94 12.14 11.49 11.51 7,657,667 -0.25(-2.13%)
Oct 05, 2020 11.90 11.97 11.68 11.76 5,290,775 -0.01(-0.08%)
Oct 02, 2020 11.00 11.87 10.95 11.77 10,686,400 +0.31(+2.71%)
Oct 01, 2020 11.51 11.61 11.32 11.46 8,015,559 +0.13(+1.15%)
Sep 30, 2020 11.55 11.87 11.32 11.33 9,239,427 -0.09(-0.79%)
Sep 29, 2020 11.92 11.92 11.28 11.42 8,006,226 -0.53(-4.44%)
Sep 28, 2020 11.93 12.27 11.69 11.95 8,513,116 +0.42(+3.64%)
Sep 25, 2020 11.24 11.55 11.12 11.53 9,348,700 +0.23(+2.04%)
Sep 24, 2020 11.34 11.61 10.93 11.30 8,085,802 -0.20(-1.74%)
Sep 23, 2020 11.87 12.19 11.48 11.50 6,612,128 -0.30(-2.54%)
Sep 22, 2020 11.56 11.97 11.52 11.80 7,098,997 +0.26(+2.25%)
Sep 21, 2020 12.23 12.23 11.40 11.54 9,566,673 -1.11(-8.77%)
Sep 18, 2020 12.80 12.88 12.53 12.65 7,142,700 -0.26(-2.01%)
Sep 17, 2020 12.84 13.23 12.67 12.91 7,161,804 -0.09(-0.69%)
Sep 16, 2020 12.69 13.28 12.46 13.00 10,801,723 +0.38(+3.01%)
Sep 15, 2020 12.70 12.92 12.57 12.62 5,820,570 -0.01(-0.08%)
Sep 14, 2020 12.50 12.65 12.34 12.63 7,728,153 +0.29(+2.35%)
Sep 11, 2020 12.29 12.47 12.15 12.34 6,670,800 +0.09(+0.73%)
Sep 10, 2020 12.41 12.64 12.19 12.25 6,634,499 +0.00(+0.00%)
Sep 09, 2020 12.47 12.47 11.95 12.25 7,889,995 -0.19(-1.53%)
Sep 08, 2020 12.00 12.89 11.92 12.44 14,848,608 +0.31(+2.56%)
Sep 04, 2020 11.90 12.38 11.66 12.13 10,052,200 +0.38(+3.23%)
Sep 03, 2020 11.75 12.53 11.50 11.75 11,621,327 +0.07(+0.60%)
Sep 02, 2020 11.46 11.74 11.27 11.68 6,800,039 +0.23(+2.01%)
Sep 01, 2020 11.34 11.85 11.18 11.45 5,767,167 -0.07(-0.61%)
Aug 31, 2020 11.85 12.00 11.51 11.52 7,581,462 -0.45(-3.76%)
Aug 28, 2020 11.80 12.04 11.59 11.97 7,616,500 +0.37(+3.19%)
Aug 27, 2020 11.40 12.05 11.39 11.60 12,252,905 +0.45(+4.04%)
Aug 26, 2020 11.36 11.37 11.13 11.15 4,900,591 -0.22(-1.93%)
Aug 25, 2020 11.66 11.76 11.11 11.37 8,536,818 -0.06(-0.52%)
Aug 24, 2020 10.77 11.47 10.65 11.43 11,225,608 +0.87(+8.24%)
Aug 21, 2020 10.76 10.93 10.52 10.56 6,182,800 -0.26(-2.40%)
Aug 20, 2020 10.81 10.92 10.57 10.82 6,038,066 -0.16(-1.46%)
Aug 19, 2020 11.08 11.50 10.93 10.98 7,151,993 -0.07(-0.63%)
Aug 18, 2020 11.11 11.19 10.91 11.05 5,120,870 -0.08(-0.72%)
Aug 17, 2020 11.58 11.59 11.07 11.13 5,227,012 -0.35(-3.05%)
Aug 14, 2020 11.24 11.55 11.16 11.48 5,876,000 +0.14(+1.23%)
Aug 13, 2020 11.39 11.77 11.30 11.34 7,686,785 -0.27(-2.33%)
Aug 12, 2020 11.95 12.00 11.25 11.61 8,407,433 -0.10(-0.85%)
Aug 11, 2020 12.34 12.34 11.63 11.71 15,000,188 +0.02(+0.17%)
Aug 10, 2020 10.85 11.69 10.85 11.69 20,158,338 +0.93(+8.64%)
Aug 07, 2020 10.69 10.81 10.57 10.76 7,311,700 -0.06(-0.55%)
Aug 06, 2020 10.83 10.95 10.55 10.82 10,866,782 +0.08(+0.74%)
Aug 05, 2020 10.48 10.89 10.34 10.74 10,720,986 +0.45(+4.37%)
Aug 04, 2020 10.15 10.57 10.11 10.29 11,629,182 +0.18(+1.78%)
Aug 03, 2020 10.24 10.32 9.810 10.11 15,184,510 -0.23(-2.22%)
Jul 31, 2020 10.08 10.35 9.970 10.34 10,252,200 +0.14(+1.37%)
Jul 30, 2020 9.820 10.24 9.720 10.20 10,058,598 +0.25(+2.51%)
Jul 29, 2020 10.24 10.36 9.810 9.950 17,433,816 -0.36(-3.49%)
Jul 28, 2020 10.10 10.48 10.03 10.31 13,694,536 +0.08(+0.78%)
Jul 27, 2020 10.32 10.49 10.12 10.23 8,177,082 -0.06(-0.58%)
Jul 24, 2020 10.77 10.77 10.28 10.29 9,623,600 -0.42(-3.92%)
Jul 23, 2020 10.55 11.06 10.36 10.71 12,885,426 +0.09(+0.85%)
Jul 22, 2020 10.48 10.77 10.44 10.62 8,045,884 +0.05(+0.47%)
Jul 21, 2020 10.60 10.85 10.56 10.57 8,351,811 +0.04(+0.38%)
Jul 20, 2020 10.82 10.92 10.43 10.53 8,687,052 -0.29(-2.68%)
Jul 17, 2020 11.05 11.13 10.74 10.82 7,840,200 -0.20(-1.81%)
Jul 16, 2020 11.30 11.37 10.92 11.02 12,040,738 -0.53(-4.59%)
Jul 15, 2020 10.99 11.56 10.80 11.55 17,686,548 +1.16(+11.16%)
Jul 14, 2020 10.02 10.56 9.990 10.39 11,814,306 +0.22(+2.16%)
Jul 13, 2020 10.72 10.80 10.15 10.17 13,366,197 -0.43(-4.06%)
Jul 10, 2020 9.930 10.69 9.855 10.60 12,603,600 +0.62(+6.21%)
Jul 09, 2020 10.44 10.51 9.940 9.980 15,183,517 -0.62(-5.85%)
Jul 08, 2020 10.35 10.66 10.21 10.60 12,011,225 +0.10(+0.95%)
Jul 07, 2020 10.79 10.80 10.50 10.50 10,923,228 -0.51(-4.63%)
Jul 06, 2020 10.88 11.19 10.64 11.01 12,217,988 +0.34(+3.19%)
Jul 02, 2020 11.07 11.16 10.63 10.67 11,106,400 +0.00(+0.00%)
Jul 01, 2020 11.32 11.56 10.61 10.67 13,887,911 -0.23(-2.11%)
Jun 30, 2020 10.90 11.01 10.59 10.90 13,329,544 -0.16(-1.45%)
Jun 29, 2020 10.37 11.12 10.17 11.06 15,586,348 +0.76(+7.38%)
Jun 26, 2020 10.59 10.72 10.18 10.30 15,064,900 -0.37(-3.47%)
Jun 25, 2020 10.05 10.75 9.890 10.67 15,200,873 +0.41(+4.00%)
Jun 24, 2020 11.05 11.19 10.25 10.26 20,157,020 -1.08(-9.52%)
Jun 23, 2020 11.27 11.38 10.84 11.34 15,318,048 +0.13(+1.16%)
Jun 22, 2020 11.12 11.41 11.02 11.21 11,924,948 -0.19(-1.67%)
Jun 19, 2020 12.23 12.31 11.28 11.40 20,210,400 -0.64(-5.32%)
Jun 18, 2020 11.70 12.14 11.50 12.04 13,520,719 +0.10(+0.84%)
Jun 17, 2020 12.06 12.23 11.84 11.94 13,324,147 -0.33(-2.69%)
Jun 16, 2020 12.95 12.99 12.10 12.27 19,508,284 +0.26(+2.16%)
Jun 15, 2020 11.40 12.30 11.20 12.01 19,242,380 -0.21(-1.72%)
Jun 12, 2020 12.26 12.48 11.51 12.22 20,395,800 +1.11(+9.99%)
Jun 11, 2020 11.15 12.07 10.92 11.11 27,946,188 -1.52(-12.03%)
Jun 10, 2020 13.34 13.48 12.03 12.63 33,331,748 -1.58(-11.12%)
Jun 09, 2020 14.32 14.70 13.75 14.21 21,605,932 -1.38(-8.85%)
Jun 08, 2020 14.86 15.62 14.26 15.59 35,090,056 +1.90(+13.88%)
Jun 05, 2020 15.10 15.51 13.32 13.69 48,444,800 +0.67(+5.15%)
Jun 04, 2020 12.14 13.38 11.63 13.02 57,813,780 +1.75(+15.53%)
Jun 03, 2020 10.53 11.52 10.52 11.27 24,975,384 +0.96(+9.31%)
Jun 02, 2020 10.46 10.51 10.02 10.31 17,545,908 +0.11(+1.08%)
Jun 01, 2020 10.14 10.75 9.970 10.20 16,886,608 +0.13(+1.29%)
May 29, 2020 9.890 10.32 9.750 10.07 13,444,800 -0.10(-0.98%)
May 28, 2020 10.70 10.80 10.07 10.17 15,663,281 -0.73(-6.70%)
May 27, 2020 11.66 11.80 10.23 10.90 27,889,908 +0.34(+3.22%)
May 26, 2020 10.03 10.71 9.960 10.56 23,824,048 +1.32(+14.29%)
May 22, 2020 9.590 9.650 9.070 9.240 11,592,500 -0.20(-2.12%)
May 21, 2020 9.270 9.640 9.200 9.440 12,757,200 +0.25(+2.72%)
May 20, 2020 9.120 9.420 9.060 9.190 16,954,660 +0.27(+3.03%)
May 19, 2020 9.200 9.400 8.700 8.920 18,462,568 -0.06(-0.67%)
May 18, 2020 8.780 8.980 8.430 8.980 20,122,916 +0.74(+8.98%)
May 15, 2020 8.040 8.420 7.940 8.240 12,249,900 +0.01(+0.12%)
May 14, 2020 7.670 8.300 7.340 8.230 19,547,316 +0.34(+4.31%)
May 13, 2020 8.020 8.060 7.560 7.890 18,813,960 -0.17(-2.11%)
May 12, 2020 8.560 8.740 8.050 8.060 15,083,562 -0.50(-5.84%)
May 11, 2020 8.810 8.940 8.490 8.560 16,633,195 -0.53(-5.83%)
May 08, 2020 8.400 9.125 8.380 9.090 19,690,400 +0.91(+11.12%)
May 07, 2020 7.970 8.580 7.930 8.180 17,852,456 +0.16(+2.00%)
May 06, 2020 8.350 8.400 7.910 8.020 15,334,311 -0.27(-3.26%)
May 05, 2020 9.020 9.020 8.250 8.290 11,319,358 -0.33(-3.83%)
May 04, 2020 8.110 8.680 7.960 8.620 16,045,326 -0.40(-4.43%)
May 01, 2020 9.160 9.520 8.850 9.020 16,131,800 -0.72(-7.39%)
Apr 30, 2020 9.960 10.13 9.450 9.740 19,747,808 -0.39(-3.85%)
Apr 29, 2020 9.770 10.38 9.650 10.13 27,514,912 +1.11(+12.31%)
Apr 28, 2020 8.510 9.230 8.440 9.020 21,938,512 +0.90(+11.08%)
Apr 27, 2020 8.080 8.480 7.950 8.120 13,327,406 +0.17(+2.14%)
Apr 24, 2020 8.130 8.230 7.750 7.950 11,208,100 -0.06(-0.75%)
Apr 23, 2020 7.970 8.450 7.890 8.010 13,803,157 +0.15(+1.91%)
Apr 22, 2020 8.500 8.550 7.750 7.860 15,122,922 -0.47(-5.64%)
Apr 21, 2020 8.500 8.630 8.280 8.330 9,615,630 -0.30(-3.48%)
Apr 20, 2020 8.780 8.920 8.460 8.630 11,268,764 -0.35(-3.90%)
Apr 17, 2020 9.200 9.375 8.960 8.980 12,279,301 +0.25(+2.86%)
Apr 16, 2020 9.010 9.100 8.560 8.730 14,752,338 -0.46(-5.01%)
Apr 15, 2020 10.02 10.30 9.110 9.190 25,580,224 -0.05(-0.54%)
Apr 14, 2020 9.360 9.690 9.160 9.240 11,726,623 +0.21(+2.33%)
Apr 13, 2020 9.770 9.830 8.780 9.030 13,596,927 -0.47(-4.95%)
Apr 09, 2020 9.750 10.31 9.140 9.500 17,219,600 +0.47(+5.20%)
Apr 08, 2020 9.030 9.150 8.770 9.030 12,014,473 +0.27(+3.08%)
Apr 07, 2020 8.960 9.450 8.550 8.760 18,269,336 +1.03(+13.32%)
Apr 06, 2020 7.820 8.230 7.250 7.730 13,000,034 +0.25(+3.34%)
Apr 03, 2020 7.800 7.980 7.220 7.480 8,196,700 -0.15(-1.97%)
Apr 02, 2020 8.010 8.280 7.550 7.630 8,465,941 -0.48(-5.92%)
Apr 01, 2020 8.300 8.440 8.000 8.110 8,434,224 -0.84(-9.39%)
Mar 31, 2020 9.170 9.450 8.790 8.950 10,211,606 +0.16(+1.82%)
Mar 30, 2020 9.380 9.530 8.500 8.790 13,428,533 -0.96(-9.85%)
Mar 27, 2020 10.52 10.56 9.610 9.750 10,948,700 -1.18(-10.80%)
Mar 26, 2020 12.00 12.51 10.73 10.93 19,013,172 -0.41(-3.62%)
Mar 25, 2020 11.40 12.15 10.06 11.34 27,282,376 +1.94(+20.64%)
Mar 24, 2020 8.050 9.430 7.650 9.400 21,155,012 +2.54(+37.03%)
Mar 23, 2020 7.550 7.690 6.610 6.860 19,242,494 -0.29(-4.06%)
Mar 20, 2020 8.350 8.720 7.110 7.150 15,599,000 -0.45(-5.92%)
Mar 19, 2020 7.650 8.280 6.700 7.600 12,233,513 -0.06(-0.78%)
Mar 18, 2020 8.820 8.980 7.010 7.660 18,721,948 -1.86(-19.54%)
Mar 17, 2020 10.82 10.94 9.460 9.520 15,832,477 -1.09(-10.27%)
Mar 16, 2020 9.810 11.30 9.320 10.61 23,340,968 -0.57(-5.10%)
Mar 13, 2020 12.35 12.64 10.20 11.18 22,388,200 -0.31(-2.70%)
Mar 12, 2020 11.66 12.42 11.48 11.49 17,102,866 -2.08(-15.33%)
Mar 11, 2020 14.00 14.00 13.13 13.57 21,179,168 -1.01(-6.93%)
Mar 10, 2020 14.15 14.73 13.41 14.58 18,520,560 +1.18(+8.81%)
Mar 09, 2020 13.40 14.11 13.12 13.40 16,992,408 -0.48(-3.46%)
Mar 06, 2020 13.11 14.87 13.01 13.88 15,994,700 +0.02(+0.14%)
Mar 05, 2020 14.91 14.99 13.76 13.86 14,192,622 -1.68(-10.81%)
Mar 04, 2020 15.25 15.59 14.55 15.54 14,950,573 +0.53(+3.53%)
Mar 03, 2020 16.08 16.11 14.89 15.01 10,001,567 -0.56(-3.60%)
Mar 02, 2020 15.82 16.00 14.85 15.57 12,106,795 -0.21(-1.33%)
Feb 28, 2020 15.70 16.24 15.42 15.78 12,169,400 -0.49(-3.01%)
Feb 27, 2020 16.40 17.11 15.65 16.27 12,925,524 -0.85(-4.96%)
Feb 26, 2020 18.36 18.48 16.98 17.12 9,700,169 -1.13(-6.19%)
Feb 25, 2020 19.53 19.58 18.21 18.25 7,476,105 -1.13(-5.83%)
Feb 24, 2020 19.94 19.95 19.11 19.38 4,804,504 -1.23(-5.97%)
Feb 21, 2020 20.71 20.80 20.31 20.61 3,574,800 -0.22(-1.06%)
Feb 20, 2020 20.70 20.93 20.50 20.83 3,368,210 +0.02(+0.10%)
Feb 19, 2020 21.33 21.34 20.81 20.81 4,196,233 -0.49(-2.30%)
Feb 18, 2020 21.19 21.54 21.15 21.30 4,065,041 +0.03(+0.14%)
Feb 14, 2020 21.58 21.65 21.18 21.27 5,467,500 -0.29(-1.35%)
Feb 13, 2020 20.99 21.59 20.94 21.56 4,943,114 +0.43(+2.04%)
Feb 12, 2020 20.54 21.34 20.52 21.13 4,591,615 +0.62(+3.02%)
Feb 11, 2020 20.10 20.66 20.10 20.51 4,801,922 +0.49(+2.45%)
Feb 10, 2020 19.90 20.10 19.88 20.02 3,389,427 +0.08(+0.40%)
Feb 07, 2020 20.02 20.08 19.85 19.94 3,756,300 -0.14(-0.70%)
Feb 06, 2020 20.75 20.91 20.06 20.08 5,916,326 -0.61(-2.95%)
Feb 05, 2020 20.57 20.73 20.30 20.69 3,349,573 +0.27(+1.32%)
Feb 04, 2020 20.29 20.59 20.18 20.42 4,040,281 +0.40(+2.00%)
Feb 03, 2020 19.98 20.37 19.90 20.02 4,303,464 +0.19(+0.96%)
Jan 31, 2020 20.13 20.23 19.67 19.83 6,018,100 -0.37(-1.83%)
Jan 30, 2020 19.75 20.23 19.64 20.20 4,752,060 +0.26(+1.30%)
Jan 29, 2020 20.35 20.40 19.91 19.94 3,565,215 -0.33(-1.63%)
Jan 28, 2020 20.24 20.46 19.81 20.27 5,055,340 +0.23(+1.15%)
Jan 27, 2020 20.18 20.30 19.78 20.04 8,532,648 -0.61(-2.93%)
Jan 24, 2020 21.10 21.19 20.26 20.64 11,268,299 -0.43(-2.02%)
Jan 23, 2020 19.85 21.15 19.76 21.07 15,980,466 +1.27(+6.41%)
Jan 22, 2020 19.29 20.10 19.25 19.80 12,387,706 +0.75(+3.94%)
Jan 21, 2020 19.15 19.45 18.61 19.05 10,829,434 -0.16(-0.83%)
Jan 17, 2020 19.12 19.34 19.06 19.21 5,571,700 +0.21(+1.11%)
Jan 16, 2020 18.77 19.06 18.72 19.00 5,803,991 +0.30(+1.60%)
Jan 15, 2020 18.47 18.76 18.47 18.70 5,103,011 +0.18(+0.97%)
Jan 14, 2020 18.79 19.15 18.48 18.52 7,008,243 -0.08(-0.43%)
Jan 13, 2020 18.71 18.75 18.42 18.60 8,568,934 -0.11(-0.59%)
Jan 10, 2020 18.79 18.82 18.57 18.71 3,715,200 +0.00(+0.00%)
Jan 09, 2020 18.68 18.92 18.62 18.71 3,837,918 +0.21(+1.14%)
Jan 08, 2020 18.29 18.77 18.20 18.50 5,177,892 +0.09(+0.49%)
Jan 07, 2020 18.47 18.56 18.27 18.41 2,662,518 -0.07(-0.38%)
Jan 06, 2020 18.35 18.52 18.31 18.48 2,834,338 -0.09(-0.48%)
Jan 03, 2020 18.57 18.63 18.10 18.57 5,434,300 -0.32(-1.69%)
Jan 02, 2020 18.90 19.06 18.82 18.89 3,199,432 +0.17(+0.91%)
Dec 31, 2019 18.66 18.81 18.62 18.72 3,468,400 +0.01(+0.05%)
Dec 30, 2019 18.90 18.93 18.62 18.71 2,645,131 -0.18(-0.95%)
Dec 27, 2019 19.07 19.09 18.81 18.89 2,497,900 -0.21(-1.10%)
Dec 26, 2019 19.10 19.21 19.01 19.10 1,732,824 -0.02(-0.10%)
Dec 24, 2019 19.18 19.24 19.10 19.12 875,200 -0.08(-0.42%)
Dec 23, 2019 19.29 19.39 19.17 19.20 2,510,495 -0.01(-0.05%)
Dec 20, 2019 18.95 19.27 18.94 19.21 6,308,900 +0.32(+1.69%)
Dec 19, 2019 18.81 18.95 18.79 18.89 2,414,597 +0.10(+0.53%)
Dec 18, 2019 19.04 19.09 18.73 18.79 3,089,731 -0.18(-0.95%)
Dec 17, 2019 18.68 19.01 18.68 18.97 3,625,313 +0.27(+1.44%)
Dec 16, 2019 18.67 18.99 18.66 18.70 3,241,783 +0.12(+0.65%)
Dec 13, 2019 18.93 18.93 18.54 18.58 4,298,400 -0.34(-1.80%)
Dec 12, 2019 18.89 19.12 18.81 18.92 5,639,542 +0.19(+1.01%)
Dec 11, 2019 18.80 18.82 18.39 18.73 7,495,102 -0.17(-0.90%)
Dec 10, 2019 18.91 19.17 18.77 18.90 4,399,492 -0.03(-0.16%)
Dec 09, 2019 18.95 19.05 18.88 18.93 3,267,473 -0.09(-0.47%)
Dec 06, 2019 19.25 19.43 18.88 19.02 5,108,600 -0.12(-0.63%)
Dec 05, 2019 19.36 19.40 19.09 19.14 5,674,268 -0.18(-0.93%)
Dec 04, 2019 18.83 19.49 18.81 19.32 12,866,785 +0.52(+2.77%)
Dec 03, 2019 19.03 19.06 18.72 18.80 2,985,891 -0.40(-2.08%)
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.