Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.420 +0.010 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 18.42 18.50 18.12 18.20 5,407,223 -0.13(-0.71%)
Jul 29, 2016 18.69 18.93 18.28 18.33 7,744,908 -0.38(-2.03%)
Jul 28, 2016 18.55 18.82 18.49 18.71 4,215,314 +0.15(+0.81%)
Jul 27, 2016 18.51 18.65 18.32 18.56 5,583,300 -0.11(-0.59%)
Jul 26, 2016 17.50 18.94 16.80 18.67 18,966,824 +1.39(+8.04%)
Jul 25, 2016 17.62 17.69 17.25 17.28 5,840,113 -0.30(-1.71%)
Jul 22, 2016 17.47 17.66 17.25 17.58 6,331,127 +0.18(+1.03%)
Jul 21, 2016 17.71 17.80 17.30 17.40 8,308,148 -0.73(-4.03%)
Jul 20, 2016 18.35 18.38 18.00 18.13 5,000,257 -0.16(-0.87%)
Jul 19, 2016 18.29 18.48 18.23 18.29 3,603,543 -0.22(-1.19%)
Jul 18, 2016 18.57 18.78 18.49 18.51 3,985,021 -0.13(-0.70%)
Jul 15, 2016 18.38 18.66 18.31 18.64 5,823,369 +0.07(+0.38%)
Jul 14, 2016 18.40 18.62 18.32 18.57 6,860,035 +0.36(+1.98%)
Jul 13, 2016 18.72 18.86 18.15 18.21 12,632,594 +0.20(+1.11%)
Jul 12, 2016 17.54 18.06 17.53 18.01 8,659,526 +0.77(+4.47%)
Jul 11, 2016 17.13 17.32 17.06 17.24 5,177,216 +0.13(+0.76%)
Jul 08, 2016 16.74 17.21 16.65 17.11 5,895,749 +0.46(+2.76%)
Jul 07, 2016 16.33 16.78 16.33 16.65 4,015,421 +0.19(+1.15%)
Jul 05, 2016 16.60 16.60 16.21 16.46 4,300,616 -0.18(-1.08%)
Jul 01, 2016 16.46 16.64 16.64 16.64 4,409,000 +0.08(+0.48%)
Jun 30, 2016 16.47 16.60 16.40 16.56 5,846,959 +0.15(+0.91%)
Jun 29, 2016 15.85 16.51 15.80 16.41 7,246,803 +0.68(+4.32%)
Jun 28, 2016 15.42 15.74 15.33 15.73 7,588,170 +0.58(+3.83%)
Jun 27, 2016 15.30 15.37 14.76 15.15 10,053,524 -0.31(-2.01%)
Jun 24, 2016 15.54 16.02 15.32 15.46 10,139,811 -0.83(-5.10%)
Jun 23, 2016 16.33 16.37 15.94 16.29 6,854,478 +0.09(+0.56%)
Jun 22, 2016 16.41 16.53 16.20 16.20 4,949,493 -0.14(-0.86%)
Jun 21, 2016 16.47 16.50 16.20 16.34 6,110,823 +0.03(+0.18%)
Jun 20, 2016 16.47 16.66 16.29 16.31 4,744,896 +0.01(+0.06%)
Jun 17, 2016 16.41 16.66 16.27 16.30 5,932,758 -0.17(-1.03%)
Jun 16, 2016 16.49 16.59 16.29 16.47 6,130,664 -0.19(-1.14%)
Jun 15, 2016 16.88 17.07 16.61 16.66 5,160,634 -0.11(-0.66%)
Jun 14, 2016 17.25 17.38 16.62 16.77 7,145,914 -0.54(-3.12%)
Jun 13, 2016 17.73 17.90 17.30 17.31 6,383,062 -0.78(-4.31%)
Jun 10, 2016 17.94 18.35 17.71 18.09 6,659,611 -0.34(-1.84%)
Jun 09, 2016 18.31 18.62 18.28 18.43 3,549,150 +0.08(+0.44%)
Jun 08, 2016 18.58 18.77 18.26 18.35 5,703,618 -0.20(-1.08%)
Jun 07, 2016 17.99 18.71 17.88 18.55 8,259,618 +0.59(+3.29%)
Jun 06, 2016 17.68 17.98 17.64 17.96 4,598,220 +0.23(+1.30%)
Jun 03, 2016 17.96 17.96 17.53 17.73 4,004,966 -0.24(-1.34%)
Jun 02, 2016 17.89 18.18 17.86 17.97 4,159,052 +0.04(+0.22%)
Jun 01, 2016 17.81 18.04 17.76 17.93 3,975,832 +0.00(+0.00%)
May 31, 2016 18.21 18.24 17.86 17.93 6,509,051 -0.32(-1.75%)
May 27, 2016 17.67 18.25 18.25 18.25 5,385,000 +0.58(+3.28%)
May 26, 2016 18.00 18.05 17.61 17.67 5,080,853 -0.37(-2.05%)
May 25, 2016 18.14 18.33 18.04 18.04 3,503,523 -0.03(-0.17%)
May 24, 2016 17.80 18.13 17.76 18.07 4,981,077 +0.36(+2.03%)
May 23, 2016 18.00 18.10 17.70 17.71 6,378,962 -0.40(-2.21%)
May 20, 2016 17.95 18.31 17.92 18.11 4,223,579 +0.19(+1.06%)
May 19, 2016 18.22 18.54 17.67 17.92 6,961,768 -0.37(-2.02%)
May 18, 2016 18.28 18.68 18.22 18.29 5,527,908 -0.04(-0.22%)
May 17, 2016 18.13 18.63 18.13 18.33 6,666,954 +0.01(+0.05%)
May 16, 2016 18.32 18.56 18.09 18.32 7,028,044 +0.04(+0.22%)
May 13, 2016 18.14 18.73 18.12 18.28 5,808,019 +0.11(+0.61%)
May 12, 2016 19.05 19.09 18.06 18.17 9,158,209 -0.89(-4.67%)
May 11, 2016 19.35 19.54 19.04 19.06 8,063,087 -0.28(-1.45%)
May 10, 2016 19.49 19.61 19.26 19.34 7,444,229 -0.12(-0.62%)
May 09, 2016 19.00 19.64 19.00 19.46 4,321,679 +0.46(+2.42%)
May 06, 2016 19.16 19.25 18.68 19.00 6,747,479 -0.33(-1.71%)
May 05, 2016 19.40 19.57 19.23 19.33 4,017,065 +0.00(+0.00%)
May 04, 2016 19.60 19.80 19.29 19.33 5,016,632 -0.60(-3.01%)
May 03, 2016 19.86 19.96 19.50 19.93 4,622,831 +0.09(+0.45%)
May 02, 2016 19.85 20.00 19.72 19.84 4,198,845 +0.05(+0.25%)
Apr 29, 2016 20.06 20.18 19.59 19.79 5,821,703 -0.33(-1.64%)
Apr 28, 2016 20.47 20.55 20.07 20.12 3,946,412 -0.48(-2.33%)
Apr 27, 2016 20.33 20.87 20.17 20.60 8,381,638 +0.27(+1.33%)
Apr 26, 2016 20.80 20.98 18.93 20.33 18,408,146 -0.04(-0.20%)
Apr 25, 2016 20.33 20.64 20.20 20.37 5,754,434 -0.07(-0.34%)
Apr 22, 2016 20.02 20.45 19.85 20.44 6,187,646 -0.09(-0.44%)
Apr 21, 2016 20.91 20.98 20.28 20.53 5,732,874 -0.46(-2.19%)
Apr 20, 2016 21.29 21.39 20.96 20.99 4,718,845 -0.29(-1.36%)
Apr 19, 2016 21.13 21.37 21.00 21.28 5,091,420 +0.29(+1.38%)
Apr 18, 2016 20.93 21.10 20.61 20.99 5,378,586 +0.16(+0.77%)
Apr 15, 2016 20.86 20.96 20.40 20.83 6,829,927 +0.23(+1.12%)
Apr 14, 2016 20.09 20.85 20.07 20.60 7,716,813 +0.62(+3.10%)
Apr 13, 2016 19.66 20.26 19.55 19.98 8,346,340 +0.87(+4.55%)
Apr 12, 2016 19.17 19.28 18.88 19.11 6,941,230 -0.04(-0.21%)
Apr 11, 2016 19.47 19.84 19.14 19.15 5,971,635 -0.22(-1.14%)
Apr 08, 2016 19.44 19.59 19.13 19.37 4,249,051 -0.07(-0.36%)
Apr 07, 2016 20.10 20.10 19.25 19.44 7,408,471 -0.55(-2.75%)
Apr 06, 2016 20.07 20.16 19.51 19.99 6,240,338 -0.10(-0.50%)
Apr 05, 2016 20.25 20.64 20.04 20.09 6,014,873 -0.32(-1.57%)
Apr 04, 2016 21.13 21.23 20.30 20.41 10,100,389 -0.92(-4.31%)
Apr 01, 2016 21.00 21.54 20.72 21.33 8,128,447 +0.21(+0.99%)
Mar 31, 2016 21.32 21.47 21.11 21.12 3,323,037 -0.16(-0.75%)
Mar 30, 2016 21.07 21.49 21.05 21.28 5,348,279 +0.24(+1.14%)
Mar 29, 2016 20.80 21.05 20.65 21.04 5,369,928 +0.25(+1.20%)
Mar 28, 2016 20.17 21.05 20.16 20.79 7,726,128 +0.55(+2.72%)
Mar 24, 2016 20.47 20.24 20.24 20.24 5,855,300 -0.33(-1.60%)
Mar 23, 2016 20.03 20.91 19.65 20.57 11,112,821 +0.44(+2.19%)
Mar 22, 2016 19.96 20.34 19.91 20.13 5,250,165 -0.04(-0.20%)
Mar 21, 2016 20.27 20.50 20.14 20.17 4,441,911 -0.14(-0.69%)
Mar 18, 2016 19.85 20.48 19.81 20.31 6,763,146 +0.44(+2.21%)
Mar 17, 2016 20.13 20.26 19.80 19.87 6,849,297 -0.39(-1.92%)
Mar 16, 2016 20.16 20.32 20.05 20.26 4,980,008 +0.00(+0.00%)
Mar 15, 2016 20.11 20.43 20.06 20.26 5,389,932 +0.15(+0.75%)
Mar 14, 2016 19.98 20.34 19.98 20.11 5,521,974 -0.05(-0.25%)
Mar 11, 2016 20.40 20.40 20.04 20.16 5,879,557 +0.16(+0.80%)
Mar 10, 2016 20.08 20.35 19.49 20.00 10,112,372 -0.09(-0.45%)
Mar 09, 2016 20.02 20.30 19.60 20.09 13,062,526 +0.18(+0.90%)
Mar 08, 2016 20.56 20.57 19.75 19.91 14,642,972 -1.99(-9.09%)
Mar 07, 2016 21.95 21.99 21.70 21.90 4,467,521 -0.08(-0.36%)
Mar 04, 2016 22.32 22.36 21.94 21.98 5,095,835 -0.27(-1.21%)
Mar 03, 2016 22.40 22.42 22.00 22.25 4,331,373 -0.15(-0.67%)
Mar 02, 2016 22.19 22.49 22.07 22.40 4,004,826 +0.10(+0.45%)
Mar 01, 2016 22.10 22.67 22.02 22.30 6,322,280 +0.30(+1.36%)
Feb 29, 2016 22.14 22.30 21.66 22.00 5,181,213 -0.30(-1.35%)
Feb 26, 2016 23.31 23.35 22.21 22.30 6,537,759 -0.90(-3.88%)
Feb 25, 2016 23.56 23.67 23.00 23.20 6,739,362 -0.17(-0.73%)
Feb 24, 2016 22.49 23.50 22.18 23.37 8,107,923 +0.84(+3.73%)
Feb 23, 2016 22.45 22.84 22.21 22.53 4,888,014 +0.14(+0.63%)
Feb 22, 2016 21.55 22.43 21.55 22.39 6,801,556 +1.03(+4.82%)
Feb 19, 2016 21.25 21.60 21.10 21.36 5,114,951 +0.06(+0.28%)
Feb 18, 2016 21.67 21.69 20.96 21.30 5,511,106 -0.18(-0.84%)
Feb 17, 2016 21.69 21.75 21.34 21.48 6,957,437 +0.04(+0.19%)
Feb 16, 2016 21.59 21.64 21.16 21.44 5,715,018 +0.19(+0.89%)
Feb 12, 2016 20.78 21.25 21.25 21.25 7,127,500 +0.76(+3.71%)
Feb 11, 2016 19.58 20.59 19.52 20.49 6,228,533 +0.36(+1.79%)
Feb 10, 2016 20.25 20.48 19.92 20.13 7,865,093 +0.05(+0.25%)
Feb 09, 2016 18.87 20.33 18.84 20.08 7,425,424 +0.74(+3.83%)
Feb 08, 2016 19.26 19.49 18.51 19.34 12,304,445 -0.36(-1.83%)
Feb 05, 2016 20.72 20.76 19.55 19.70 8,385,780 -1.06(-5.11%)
Feb 04, 2016 20.84 20.91 20.36 20.76 7,168,336 -0.08(-0.38%)
Feb 03, 2016 21.66 21.69 20.08 20.84 8,466,948 -0.45(-2.11%)
Feb 02, 2016 22.33 22.44 21.16 21.29 8,886,722 -1.09(-4.87%)
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.