Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.480 +0.070 (+0.95%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 19.26 19.44 19.10 19.20 3,755,908 -0.07(-0.36%)
Nov 29, 2019 19.24 19.45 19.22 19.27 1,200,200 +0.01(+0.05%)
Nov 27, 2019 19.32 19.40 19.16 19.26 2,420,800 -0.06(-0.31%)
Nov 26, 2019 19.16 19.34 19.04 19.32 2,886,425 +0.12(+0.65%)
Nov 25, 2019 18.96 19.26 18.91 19.20 4,022,463 +0.23(+1.24%)
Nov 22, 2019 18.80 19.05 18.76 18.96 3,433,600 +0.33(+1.77%)
Nov 21, 2019 19.03 19.05 18.60 18.63 3,817,788 -0.39(-2.05%)
Nov 20, 2019 19.26 19.37 18.86 19.02 3,406,627 -0.34(-1.76%)
Nov 19, 2019 19.53 19.53 19.33 19.36 4,038,375 -0.11(-0.56%)
Nov 18, 2019 19.53 19.67 19.39 19.47 2,553,517 -0.15(-0.76%)
Nov 15, 2019 19.58 19.66 19.48 19.62 2,098,200 +0.05(+0.26%)
Nov 14, 2019 19.61 19.64 19.45 19.57 2,124,626 -0.01(-0.05%)
Nov 13, 2019 19.37 19.63 19.29 19.58 3,389,574 +0.28(+1.45%)
Nov 12, 2019 19.76 19.80 19.21 19.30 3,998,714 -0.46(-2.33%)
Nov 11, 2019 19.62 19.77 19.50 19.76 3,775,623 +0.19(+0.97%)
Nov 08, 2019 19.56 19.59 19.30 19.57 4,227,700 -0.01(-0.05%)
Nov 07, 2019 19.71 19.93 19.55 19.58 2,936,992 -0.08(-0.41%)
Nov 06, 2019 19.64 19.80 19.58 19.66 2,678,267 +0.04(+0.20%)
Nov 05, 2019 19.47 19.89 19.46 19.62 4,333,215 +0.18(+0.93%)
Nov 04, 2019 19.43 19.53 19.32 19.44 4,421,259 -0.04(-0.21%)
Nov 01, 2019 19.35 19.49 19.25 19.48 5,126,600 +0.18(+0.93%)
Oct 31, 2019 19.32 19.49 19.16 19.30 5,433,085 -0.16(-0.82%)
Oct 30, 2019 19.28 19.48 19.13 19.46 4,435,631 -0.01(-0.05%)
Oct 29, 2019 19.16 19.60 19.15 19.47 6,389,073 +0.24(+1.25%)
Oct 28, 2019 19.08 19.28 19.05 19.23 5,919,421 +0.47(+2.51%)
Oct 25, 2019 18.34 18.79 18.34 18.76 3,780,000 +0.33(+1.79%)
Oct 24, 2019 19.00 19.12 18.34 18.43 6,935,353 -0.45(-2.38%)
Oct 23, 2019 18.76 18.99 18.47 18.88 6,975,802 +0.08(+0.43%)
Oct 22, 2019 17.70 18.86 17.39 18.80 13,168,084 +1.28(+7.31%)
Oct 21, 2019 17.13 17.80 17.08 17.52 13,965,516 +0.56(+3.30%)
Oct 18, 2019 17.13 17.22 16.94 16.96 3,791,700 -0.23(-1.34%)
Oct 17, 2019 17.00 17.20 16.96 17.19 4,528,480 +0.21(+1.24%)
Oct 16, 2019 17.28 17.28 16.87 16.98 6,009,441 -0.16(-0.90%)
Oct 15, 2019 16.93 17.23 16.83 17.14 3,235,764 +0.23(+1.33%)
Oct 14, 2019 16.86 16.93 16.72 16.91 2,816,835 +0.06(+0.36%)
Oct 11, 2019 17.00 17.09 16.81 16.85 3,653,900 -0.05(-0.30%)
Oct 10, 2019 16.62 16.93 16.52 16.90 3,349,171 +0.08(+0.48%)
Oct 09, 2019 16.70 16.92 16.66 16.82 3,386,084 +0.27(+1.63%)
Oct 08, 2019 16.44 16.79 16.38 16.55 3,344,820 -0.07(-0.42%)
Oct 07, 2019 16.90 16.91 16.53 16.62 4,805,156 +0.26(+1.59%)
Oct 04, 2019 16.01 16.51 16.00 16.36 6,841,100 +0.34(+2.12%)
Oct 03, 2019 16.11 16.20 15.87 16.02 7,161,145 -0.10(-0.62%)
Oct 02, 2019 16.45 16.49 15.87 16.12 7,598,595 -0.41(-2.48%)
Oct 01, 2019 16.79 16.96 16.48 16.53 5,135,616 -0.22(-1.31%)
Sep 30, 2019 16.87 16.95 16.65 16.75 3,743,906 -0.05(-0.30%)
Sep 27, 2019 17.00 17.19 16.75 16.80 3,461,100 -0.14(-0.83%)
Sep 26, 2019 16.92 17.01 16.77 16.94 2,996,804 +0.08(+0.47%)
Sep 25, 2019 16.85 17.10 16.78 16.86 4,113,836 +0.23(+1.38%)
Sep 24, 2019 16.97 16.97 16.55 16.63 6,725,080 -0.14(-0.83%)
Sep 23, 2019 16.90 16.95 16.69 16.77 5,042,799 -0.15(-0.89%)
Sep 20, 2019 17.21 17.23 16.89 16.92 6,623,200 -0.19(-1.11%)
Sep 19, 2019 17.43 17.43 17.07 17.11 4,871,546 -0.16(-0.93%)
Sep 18, 2019 17.13 17.31 16.99 17.27 5,060,254 +0.13(+0.76%)
Sep 17, 2019 16.80 17.29 16.77 17.14 5,159,928 +0.28(+1.66%)
Sep 16, 2019 16.81 17.11 16.79 16.86 6,681,445 -0.53(-3.05%)
Sep 13, 2019 17.25 17.53 17.21 17.39 3,464,400 +0.23(+1.34%)
Sep 12, 2019 17.34 17.41 17.04 17.16 3,497,556 -0.16(-0.92%)
Sep 11, 2019 16.83 17.33 16.65 17.32 6,065,480 +0.56(+3.34%)
Sep 10, 2019 17.02 17.08 16.69 16.76 5,384,653 -0.27(-1.59%)
Sep 09, 2019 16.68 17.10 16.52 17.03 5,553,637 +0.36(+2.16%)
Sep 06, 2019 16.60 16.88 16.59 16.67 4,487,100 +0.15(+0.91%)
Sep 05, 2019 16.46 16.64 16.38 16.52 5,078,240 +0.13(+0.79%)
Sep 04, 2019 16.55 16.74 16.25 16.39 11,362,845 -0.78(-4.54%)
Sep 03, 2019 17.22 17.33 16.98 17.17 4,083,918 -0.15(-0.87%)
Aug 30, 2019 17.36 17.60 17.21 17.32 4,285,400 -0.03(-0.17%)
Aug 29, 2019 16.93 17.38 16.91 17.35 4,609,510 +0.60(+3.58%)
Aug 28, 2019 16.69 16.93 16.53 16.75 5,881,099 +0.20(+1.21%)
Aug 27, 2019 17.24 17.25 16.53 16.55 4,997,088 -0.55(-3.22%)
Aug 26, 2019 17.35 17.42 17.05 17.10 6,147,305 -0.12(-0.70%)
Aug 23, 2019 17.96 18.14 17.19 17.22 4,094,700 -0.79(-4.39%)
Aug 22, 2019 18.05 18.21 17.93 18.01 2,591,399 +0.00(+0.00%)
Aug 21, 2019 18.13 18.25 17.98 18.01 2,686,990 +0.06(+0.33%)
Aug 20, 2019 18.25 18.30 17.92 17.95 3,588,311 -0.39(-2.13%)
Aug 19, 2019 18.55 18.63 18.33 18.34 2,273,119 -0.06(-0.33%)
Aug 16, 2019 17.91 18.45 17.91 18.40 2,606,800 +0.38(+2.11%)
Aug 15, 2019 18.30 18.38 17.92 18.02 3,601,959 -0.23(-1.26%)
Aug 14, 2019 18.60 18.64 18.19 18.25 5,047,318 -0.53(-2.82%)
Aug 13, 2019 19.01 19.16 18.76 18.78 2,914,859 -0.23(-1.21%)
Aug 12, 2019 19.27 19.40 18.88 19.01 2,995,579 -0.44(-2.26%)
Aug 09, 2019 19.55 19.62 19.33 19.45 2,404,000 -0.24(-1.22%)
Aug 08, 2019 19.41 19.76 19.35 19.69 3,257,447 +0.33(+1.70%)
Aug 07, 2019 18.93 19.49 18.87 19.36 3,191,735 +0.23(+1.20%)
Aug 06, 2019 19.00 19.20 18.83 19.13 3,143,884 +0.24(+1.27%)
Aug 05, 2019 18.81 18.96 18.55 18.89 5,523,708 -0.14(-0.74%)
Aug 02, 2019 19.14 19.16 18.85 19.03 3,207,400 -0.10(-0.52%)
Aug 01, 2019 19.33 19.40 18.84 19.13 5,372,881 -0.10(-0.52%)
Jul 31, 2019 19.37 19.50 19.10 19.23 4,562,628 -0.23(-1.18%)
Jul 30, 2019 19.34 19.50 19.15 19.46 4,077,711 +0.02(+0.10%)
Jul 29, 2019 19.38 19.61 19.25 19.44 5,495,134 +0.06(+0.31%)
Jul 26, 2019 19.49 19.54 19.36 19.38 3,398,200 -0.14(-0.72%)
Jul 25, 2019 19.42 19.83 19.22 19.52 6,553,823 -0.04(-0.20%)
Jul 24, 2019 19.30 19.65 19.19 19.56 4,089,541 +0.28(+1.45%)
Jul 23, 2019 19.25 19.43 18.70 19.28 8,120,638 +0.32(+1.69%)
Jul 22, 2019 18.99 19.19 18.88 18.96 5,992,206 +0.05(+0.26%)
Jul 19, 2019 19.20 19.40 18.91 18.91 2,752,200 -0.31(-1.61%)
Jul 18, 2019 19.12 19.34 19.04 19.22 2,827,691 +0.14(+0.73%)
Jul 17, 2019 19.47 19.50 19.03 19.08 4,105,329 -0.42(-2.15%)
Jul 16, 2019 18.82 19.59 18.82 19.50 5,237,530 +0.77(+4.11%)
Jul 15, 2019 18.94 19.00 18.71 18.73 3,712,978 -0.14(-0.74%)
Jul 12, 2019 18.66 18.95 18.61 18.87 3,168,400 +0.18(+0.96%)
Jul 11, 2019 19.00 19.07 18.64 18.69 4,394,115 -0.25(-1.32%)
Jul 10, 2019 19.14 19.25 18.92 18.94 2,698,261 -0.05(-0.26%)
Jul 09, 2019 19.34 19.50 18.94 18.99 4,355,268 -0.47(-2.42%)
Jul 08, 2019 19.28 19.50 19.17 19.46 2,520,850 +0.27(+1.41%)
Jul 05, 2019 19.09 19.28 19.00 19.19 1,733,600 +0.06(+0.31%)
Jul 03, 2019 18.83 19.32 18.83 19.13 2,052,400 +0.34(+1.81%)
Jul 02, 2019 18.68 19.01 18.48 18.79 3,759,314 +0.12(+0.64%)
Jul 01, 2019 18.69 18.79 18.51 18.67 2,972,501 +0.18(+0.97%)
Jun 28, 2019 18.27 18.65 18.27 18.49 5,656,500 +0.22(+1.20%)
Jun 27, 2019 18.18 18.43 18.10 18.27 5,094,819 +0.17(+0.94%)
Jun 26, 2019 18.33 18.42 18.08 18.10 4,100,547 -0.21(-1.15%)
Jun 25, 2019 18.46 18.64 18.27 18.31 4,459,130 -0.14(-0.76%)
Jun 24, 2019 18.69 18.80 18.34 18.45 4,085,553 -0.14(-0.75%)
Jun 21, 2019 18.77 19.09 18.59 18.59 6,367,900 -0.29(-1.54%)
Jun 20, 2019 19.25 19.29 18.73 18.88 3,319,347 -0.17(-0.89%)
Jun 19, 2019 19.17 19.44 19.04 19.05 3,157,307 -0.21(-1.09%)
Jun 18, 2019 19.60 19.64 19.25 19.26 3,750,026 -0.13(-0.67%)
Jun 17, 2019 19.38 19.58 19.20 19.39 3,627,851 +0.04(+0.21%)
Jun 14, 2019 19.41 19.60 19.22 19.35 3,803,500 -0.09(-0.46%)
Jun 13, 2019 19.34 19.68 19.25 19.44 6,429,719 +0.20(+1.04%)
Jun 12, 2019 19.11 19.27 18.86 19.24 4,621,426 +0.15(+0.79%)
Jun 11, 2019 19.00 19.24 18.76 19.09 6,723,733 +0.84(+4.60%)
Jun 10, 2019 18.43 18.73 18.23 18.25 2,505,051 -0.05(-0.27%)
Jun 07, 2019 18.15 18.49 18.11 18.30 3,872,500 +0.38(+2.12%)
Jun 06, 2019 18.09 18.19 17.83 17.92 4,572,543 -0.21(-1.16%)
Jun 05, 2019 17.94 18.20 17.94 18.13 4,127,282 +0.32(+1.80%)
Jun 04, 2019 17.37 17.83 17.35 17.81 3,230,028 +0.57(+3.31%)
Jun 03, 2019 17.15 17.48 17.12 17.24 2,620,421 +0.01(+0.06%)
May 31, 2019 17.18 17.50 17.09 17.23 4,971,000 -0.13(-0.75%)
May 30, 2019 17.17 17.41 17.01 17.36 4,141,443 +0.24(+1.40%)
May 29, 2019 17.23 17.23 16.94 17.12 4,053,682 -0.09(-0.52%)
May 28, 2019 17.54 17.58 17.20 17.21 4,476,885 -0.26(-1.49%)
May 24, 2019 17.65 17.80 17.38 17.47 2,807,600 -0.11(-0.63%)
May 23, 2019 17.43 17.82 17.23 17.58 4,010,509 +0.02(+0.11%)
May 22, 2019 17.83 17.85 17.49 17.56 2,748,594 -0.31(-1.73%)
May 21, 2019 17.64 17.91 17.64 17.87 3,224,162 +0.30(+1.71%)
May 20, 2019 17.63 17.79 17.50 17.57 2,365,509 -0.24(-1.35%)
May 17, 2019 17.79 18.09 17.74 17.81 2,447,400 -0.03(-0.17%)
May 16, 2019 17.85 18.11 17.80 17.84 4,130,437 +0.01(+0.06%)
May 15, 2019 17.85 17.92 17.63 17.83 4,711,777 -0.14(-0.78%)
May 14, 2019 17.69 18.10 17.61 17.97 3,197,767 +0.36(+2.04%)
May 13, 2019 17.97 17.97 17.43 17.61 4,761,288 -0.70(-3.82%)
May 10, 2019 18.27 18.38 17.88 18.31 4,393,600 -0.03(-0.16%)
May 09, 2019 18.32 18.41 18.20 18.34 3,596,242 -0.10(-0.54%)
May 08, 2019 18.46 18.71 18.27 18.44 3,342,452 -0.08(-0.43%)
May 07, 2019 18.54 18.74 18.26 18.52 3,868,244 -0.19(-1.02%)
May 06, 2019 18.42 18.76 18.31 18.71 2,702,991 +0.00(+0.00%)
May 03, 2019 18.66 18.83 18.56 18.71 2,522,300 +0.08(+0.43%)
May 02, 2019 18.66 18.92 18.56 18.63 3,862,557 +0.00(+0.00%)
May 01, 2019 18.56 18.88 18.48 18.63 6,694,267 +0.08(+0.43%)
Apr 30, 2019 18.26 18.68 18.22 18.55 5,566,160 +0.30(+1.64%)
Apr 29, 2019 18.12 18.33 18.12 18.25 4,671,775 +0.13(+0.72%)
Apr 26, 2019 18.03 18.35 17.95 18.12 5,013,400 +0.09(+0.50%)
Apr 25, 2019 18.11 18.36 17.91 18.03 7,594,745 -0.16(-0.88%)
Apr 24, 2019 17.52 18.27 17.50 18.19 9,824,891 +0.64(+3.65%)
Apr 23, 2019 17.16 17.80 16.92 17.55 14,039,289 +0.72(+4.28%)
Apr 22, 2019 16.84 17.03 16.75 16.83 4,406,515 -0.13(-0.77%)
Apr 18, 2019 16.91 17.07 16.87 16.96 3,170,400 -0.02(-0.12%)
Apr 17, 2019 17.02 17.25 16.95 16.98 3,568,042 +0.10(+0.59%)
Apr 16, 2019 16.99 17.02 16.77 16.88 3,147,724 -0.05(-0.30%)
Apr 15, 2019 17.00 17.14 16.85 16.93 5,039,897 -0.11(-0.65%)
Apr 12, 2019 17.21 17.28 16.92 17.04 4,532,900 -0.10(-0.58%)
Apr 11, 2019 17.05 17.37 16.96 17.14 7,532,754 +0.22(+1.30%)
Apr 10, 2019 16.81 17.02 16.55 16.92 10,769,722 +0.58(+3.55%)
Apr 09, 2019 16.46 16.53 16.30 16.34 3,849,706 -0.24(-1.45%)
Apr 08, 2019 16.54 16.64 16.44 16.58 4,023,297 -0.06(-0.36%)
Apr 05, 2019 16.64 16.79 16.59 16.64 2,911,200 +0.04(+0.24%)
Apr 04, 2019 16.80 16.88 16.35 16.60 6,306,634 -0.17(-1.01%)
Apr 03, 2019 16.90 17.00 16.74 16.77 3,953,906 -0.04(-0.24%)
Apr 02, 2019 16.94 16.97 16.49 16.81 5,019,116 +0.20(+1.20%)
Apr 01, 2019 16.49 16.81 16.42 16.61 5,229,061 +0.25(+1.53%)
Mar 29, 2019 16.31 16.43 16.20 16.36 4,397,400 +0.18(+1.11%)
Mar 28, 2019 16.21 16.33 16.10 16.18 4,792,987 +0.04(+0.25%)
Mar 27, 2019 15.79 16.34 15.78 16.14 8,694,029 +0.36(+2.28%)
Mar 26, 2019 15.75 15.97 15.61 15.78 4,475,093 +0.11(+0.70%)
Mar 25, 2019 15.87 15.93 15.60 15.67 6,350,557 -0.26(-1.63%)
Mar 22, 2019 16.24 16.28 15.91 15.93 5,505,300 -0.37(-2.27%)
Mar 21, 2019 16.27 16.41 16.12 16.30 6,710,207 -0.01(-0.06%)
Mar 20, 2019 16.61 16.64 16.19 16.31 4,824,008 -0.31(-1.87%)
Mar 19, 2019 16.67 16.85 16.56 16.62 3,604,135 -0.01(-0.06%)
Mar 18, 2019 16.72 16.80 16.45 16.63 5,144,784 -0.11(-0.66%)
Mar 15, 2019 16.77 16.99 16.65 16.74 6,120,100 +0.03(+0.18%)
Mar 14, 2019 16.84 17.09 16.66 16.71 4,607,960 -0.12(-0.71%)
Mar 13, 2019 16.58 16.88 16.40 16.83 7,545,552 +0.33(+2.00%)
Mar 12, 2019 16.55 16.61 16.27 16.50 7,033,555 -0.01(-0.06%)
Mar 11, 2019 15.92 16.52 15.92 16.51 6,097,717 +0.43(+2.67%)
Mar 08, 2019 16.05 16.14 15.92 16.08 3,058,800 -0.11(-0.68%)
Mar 07, 2019 16.39 16.43 16.14 16.19 3,617,948 -0.23(-1.40%)
Mar 06, 2019 16.35 16.62 16.25 16.42 5,289,102 -0.01(-0.06%)
Mar 05, 2019 16.60 16.77 16.31 16.43 5,273,015 -0.13(-0.79%)
Mar 04, 2019 16.88 16.94 16.51 16.56 4,780,108 -0.37(-2.19%)
Mar 01, 2019 16.75 16.99 16.61 16.93 5,273,700 +0.23(+1.38%)
Feb 28, 2019 16.93 17.03 16.66 16.70 4,656,197 -0.20(-1.18%)
Feb 27, 2019 17.12 17.18 16.71 16.90 4,991,212 -0.28(-1.63%)
Feb 26, 2019 17.25 17.35 17.18 17.18 3,996,229 -0.07(-0.41%)
Feb 25, 2019 17.30 17.36 17.17 17.25 3,616,099 +0.03(+0.17%)
Feb 22, 2019 17.49 17.55 17.18 17.22 3,811,000 -0.27(-1.54%)
Feb 21, 2019 17.55 17.69 17.37 17.49 3,749,133 -0.07(-0.40%)
Feb 20, 2019 17.73 17.93 17.53 17.56 5,308,866 -0.37(-2.06%)
Feb 19, 2019 17.92 18.03 17.82 17.93 4,166,019 -0.03(-0.17%)
Feb 15, 2019 18.12 18.27 17.93 17.96 2,936,600 -0.12(-0.66%)
Feb 14, 2019 17.98 18.17 17.85 18.08 2,537,488 +0.03(+0.17%)
Feb 13, 2019 17.98 18.12 17.92 18.05 3,975,558 +0.16(+0.89%)
Feb 12, 2019 18.24 18.36 17.85 17.89 4,126,432 -0.37(-2.03%)
Feb 11, 2019 18.18 18.31 18.10 18.26 3,917,684 +0.12(+0.66%)
Feb 08, 2019 18.04 18.18 17.91 18.14 1,833,500 +0.04(+0.22%)
Feb 07, 2019 18.05 18.22 17.97 18.10 2,989,272 -0.04(-0.22%)
Feb 06, 2019 17.95 18.16 17.87 18.14 2,811,366 +0.17(+0.95%)
Feb 05, 2019 18.08 18.14 17.96 17.97 4,173,423 -0.03(-0.17%)
Feb 04, 2019 17.95 18.07 17.91 18.00 3,195,359 +0.09(+0.50%)
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.