Indicators

Jetblue Airways Cp (NQ: JBLU )

5.585 -0.095 (-1.67%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.330	4.530	4.220	4.530	5,704,552	+0.23(+5.35%)
May 28, 2009	4.460	4.510	4.220	4.300	8,044,856	-0.09(-2.05%)
May 27, 2009	4.610	4.640	4.380	4.390	10,246,058	-0.27(-5.79%)
May 26, 2009	4.560	4.680	4.550	4.660	6,509,086	+0.09(+1.97%)
May 22, 2009	4.920	4.970	4.500	4.570	7,698,128	-0.34(-6.92%)
May 21, 2009	4.935	5.000	4.815	4.910	5,021,409	-0.04(-0.81%)
May 20, 2009	5.140	5.240	4.930	4.950	4,068,068	-0.15(-2.94%)
May 19, 2009	5.210	5.260	5.040	5.100	6,102,307	-0.06(-1.16%)
May 18, 2009	5.160	5.178	4.970	5.160	4,721,714	+0.10(+1.98%)
May 15, 2009	5.290	5.390	5.050	5.060	3,734,750	-0.14(-2.69%)
May 14, 2009	5.000	5.390	4.800	5.200	8,225,535	+0.11(+2.16%)
May 13, 2009	5.270	5.300	5.010	5.090	6,885,767	-0.28(-5.21%)
May 12, 2009	5.910	6.090	5.300	5.370	9,479,753	-0.59(-9.90%)
May 11, 2009	6.080	6.100	5.800	5.960	5,083,808	-0.27(-4.33%)
May 08, 2009	5.900	6.280	5.740	6.230	8,597,910	+0.38(+6.50%)
May 07, 2009	6.100	6.190	5.800	5.850	6,663,499	-0.19(-3.15%)
May 06, 2009	6.110	6.400	5.780	6.040	9,151,614	-0.01(-0.17%)
May 05, 2009	5.520	6.310	5.430	6.050	12,292,110	+0.55(+10.00%)
May 04, 2009	5.452	5.510	5.120	5.500	6,979,071	+0.47(+9.34%)

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.