Jetblue Airways Cp (NQ: JBLU )

18.63 USD -0.19 (-1.01%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.420 7.000 6.280 6.910 14,341,318 +0.55(+8.65%)
Jan 30, 2008 5.900 6.500 5.780 6.360 14,983,075 +0.42(+7.07%)
Jan 29, 2008 5.340 6.050 5.160 5.940 16,090,343 +1.00(+20.24%)
Jan 28, 2008 4.800 4.960 4.690 4.940 3,506,862 +0.19(+4.00%)
Jan 25, 2008 5.050 5.140 4.750 4.750 4,285,801 -0.20(-4.04%)
Jan 24, 2008 5.150 5.180 4.880 4.950 3,781,758 -0.23(-4.44%)
Jan 23, 2008 4.550 5.200 4.520 5.180 6,228,644 +0.48(+10.21%)
Jan 22, 2008 4.430 4.850 4.300 4.700 5,779,721 +0.07(+1.51%)
Jan 21, 2008 4.830 4.920 4.550 4.630 4,610,906 +0.00(+0.00%)
Jan 18, 2008 4.830 4.920 4.550 4.630 4,607,806 -0.21(-4.34%)
Jan 17, 2008 4.930 5.070 4.720 4.840 4,802,809 +0.06(+1.26%)
Jan 16, 2008 4.600 5.020 4.480 4.780 6,817,907 +0.21(+4.60%)
Jan 15, 2008 4.580 4.870 4.530 4.570 7,026,894 -0.10(-2.14%)
Jan 14, 2008 4.830 4.830 4.540 4.670 5,898,553 -0.07(-1.48%)
Jan 11, 2008 4.890 4.910 4.700 4.740 6,093,787 -0.15(-3.07%)
Jan 10, 2008 4.870 5.230 4.830 4.890 11,981,557 +0.09(+1.87%)
Jan 09, 2008 4.950 5.030 4.530 4.800 7,337,399 -0.16(-3.23%)
Jan 08, 2008 5.120 5.230 4.950 4.960 5,559,126 -0.21(-4.06%)
Jan 07, 2008 5.250 5.330 5.070 5.170 8,883,020 -0.15(-2.82%)
Jan 04, 2008 5.410 5.420 5.130 5.320 5,410,804 -0.12(-2.21%)
Jan 03, 2008 5.490 5.720 5.390 5.440 5,817,989 +0.00(+0.00%)
Jan 02, 2008 5.940 6.030 5.430 5.440 7,596,012 -0.46(-7.80%)
Jan 01, 2008 5.940 6.030 5.898 5.900 3,889,256 +0.00(+0.00%)
Dec 31, 2007 5.940 6.030 5.898 5.900 3,886,796 -0.10(-1.67%)
Dec 28, 2007 6.070 6.110 5.950 6.000 3,639,122 -0.09(-1.48%)
Dec 27, 2007 6.210 6.250 6.050 6.090 3,812,242 -0.17(-2.72%)
Dec 26, 2007 6.250 6.330 6.150 6.260 2,770,898 -0.04(-0.63%)
Dec 24, 2007 6.310 6.430 6.280 6.300 1,699,247 -0.10(-1.56%)
Dec 21, 2007 6.500 6.500 6.270 6.400 8,127,576 +0.07(+1.11%)
Dec 20, 2007 6.600 6.700 6.220 6.330 7,963,191 -0.34(-5.10%)
Dec 19, 2007 6.860 6.910 6.620 6.670 2,948,775 -0.22(-3.19%)
Dec 18, 2007 6.910 6.960 6.560 6.890 5,127,781 +0.00(+0.00%)
Dec 17, 2007 7.230 7.290 6.880 6.890 6,262,590 -0.20(-2.82%)
Dec 14, 2007 7.300 7.590 7.050 7.090 11,431,021 -0.06(-0.84%)
Dec 13, 2007 6.180 8.830 5.990 7.150 32,524,501 +0.90(+14.40%)
Dec 12, 2007 6.750 6.880 6.150 6.250 10,925,529 -0.41(-6.16%)
Dec 11, 2007 6.950 7.065 6.660 6.660 3,974,976 -0.34(-4.86%)
Dec 10, 2007 6.950 7.050 6.800 7.000 4,308,275 +0.06(+0.86%)
Dec 07, 2007 6.740 7.040 6.705 6.940 4,799,781 +0.31(+4.68%)
Dec 06, 2007 6.550 6.770 6.540 6.630 5,089,274 +0.06(+0.91%)
Dec 05, 2007 6.820 6.860 6.540 6.570 4,786,699 -0.15(-2.23%)
Dec 04, 2007 6.850 6.900 6.660 6.720 3,401,931 -0.21(-3.03%)
Dec 03, 2007 7.020 7.050 6.900 6.930 3,570,134 -0.07(-1.00%)
Nov 30, 2007 6.950 7.070 6.910 7.000 4,608,870 +0.21(+3.09%)
Nov 29, 2007 6.820 6.880 6.670 6.790 6,020,124 -0.13(-1.88%)
Nov 28, 2007 6.870 7.040 6.700 6.920 7,615,629 +0.15(+2.22%)
Nov 27, 2007 6.930 7.100 6.640 6.770 6,256,033 -0.01(-0.15%)
Nov 26, 2007 7.140 7.240 6.750 6.780 6,137,354 -0.32(-4.51%)
Nov 23, 2007 7.000 7.210 6.970 7.100 1,888,633 +0.25(+3.65%)
Nov 21, 2007 6.750 7.090 6.570 6.850 4,233,723 -0.04(-0.58%)
Nov 20, 2007 7.020 7.070 6.650 6.890 5,689,170 -0.12(-1.71%)
Nov 19, 2007 7.310 7.310 6.990 7.010 7,286,840 -0.43(-5.78%)
Nov 16, 2007 7.400 7.520 7.110 7.440 7,717,302 +0.03(+0.40%)
Nov 15, 2007 7.580 7.750 7.330 7.410 4,856,710 -0.26(-3.39%)
Nov 14, 2007 7.850 8.100 7.480 7.670 13,456,938 -0.09(-1.16%)
Nov 13, 2007 7.410 7.770 7.350 7.760 8,880,105 +0.52(+7.18%)
Nov 12, 2007 7.130 7.390 7.070 7.240 11,738,633 +0.21(+2.99%)
Nov 09, 2007 7.510 7.510 6.680 7.030 18,356,093 -0.69(-8.94%)
Nov 08, 2007 8.090 8.170 7.510 7.720 7,517,003 -0.36(-4.46%)
Nov 07, 2007 8.180 8.290 8.050 8.080 6,099,054 -0.28(-3.35%)
Nov 06, 2007 8.500 8.660 8.280 8.360 5,813,756 -0.19(-2.22%)
Nov 05, 2007 8.650 8.830 8.480 8.550 5,995,299 -0.19(-2.17%)
Nov 02, 2007 9.010 9.030 8.650 8.740 4,594,783 -0.14(-1.58%)
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.