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, 2013 5.790 5.860 5.730 5.810 3,984,910 +0.01(+0.17%)
Jan 30, 2013 5.910 5.970 5.730 5.800 6,324,805 -0.27(-4.37%)
Jan 29, 2013 5.950 6.120 5.892 6.065 9,283,687 -0.17(-2.65%)
Jan 28, 2013 6.360 6.390 6.220 6.230 4,131,095 -0.12(-1.89%)
Jan 25, 2013 6.330 6.420 6.250 6.350 5,548,222 +0.06(+0.95%)
Jan 24, 2013 6.260 6.385 6.210 6.290 5,985,309 +0.01(+0.24%)
Jan 23, 2013 6.350 6.370 6.240 6.275 3,780,308 -0.05(-0.87%)
Jan 22, 2013 6.110 6.340 6.090 6.330 7,027,404 +0.21(+3.43%)
Jan 18, 2013 6.160 6.170 6.040 6.120 3,435,598 -0.07(-1.13%)
Jan 17, 2013 6.200 6.210 6.070 6.190 6,382,112 +0.01(+0.16%)
Jan 16, 2013 5.950 6.260 5.920 6.180 10,254,034 +0.23(+3.87%)
Jan 15, 2013 5.880 5.960 5.830 5.950 3,174,429 +0.05(+0.85%)
Jan 14, 2013 5.890 5.970 5.830 5.900 2,031,918 +0.03(+0.51%)
Jan 11, 2013 5.870 5.910 5.800 5.870 2,069,696 +0.06(+1.03%)
Jan 10, 2013 5.910 5.970 5.775 5.810 3,970,018 -0.06(-1.02%)
Jan 09, 2013 5.950 6.030 5.830 5.870 3,519,735 -0.07(-1.18%)
Jan 08, 2013 5.810 5.950 5.780 5.940 5,606,768 -0.03(-0.50%)
Jan 07, 2013 5.950 6.020 5.920 5.970 3,047,236 +0.02(+0.34%)
Jan 04, 2013 5.970 5.990 5.880 5.950 2,989,293 +0.00(+0.00%)
Jan 03, 2013 5.910 5.970 5.800 5.950 3,663,989 +0.05(+0.85%)
Jan 02, 2013 5.850 5.950 5.700 5.900 5,014,457 +0.20(+3.51%)
Dec 31, 2012 5.570 5.730 5.550 5.700 2,851,622 +0.12(+2.15%)
Dec 28, 2012 5.620 5.690 5.560 5.580 2,651,333 -0.10(-1.76%)
Dec 27, 2012 5.720 5.800 5.620 5.680 2,982,666 -0.05(-0.87%)
Dec 26, 2012 5.750 5.840 5.710 5.730 1,919,655 -0.02(-0.35%)
Dec 24, 2012 5.800 5.850 5.740 5.750 1,016,830 -0.05(-0.86%)
Dec 21, 2012 5.870 5.880 5.750 5.800 4,647,813 -0.14(-2.36%)
Dec 20, 2012 5.880 5.985 5.810 5.940 6,243,595 +0.07(+1.19%)
Dec 19, 2012 5.880 5.940 5.800 5.870 4,462,904 +0.04(+0.69%)
Dec 18, 2012 5.750 5.850 5.700 5.830 4,327,536 +0.12(+2.10%)
Dec 17, 2012 5.610 5.790 5.600 5.710 5,513,064 +0.18(+3.25%)
Dec 14, 2012 5.530 5.650 5.500 5.530 2,810,775 -0.05(-0.90%)
Dec 13, 2012 5.450 5.650 5.450 5.580 3,964,153 +0.15(+2.76%)
Dec 12, 2012 5.430 5.510 5.330 5.430 6,450,456 +0.00(+0.00%)
Dec 11, 2012 5.310 5.450 5.290 5.430 4,430,858 +0.16(+3.04%)
Dec 10, 2012 5.230 5.320 5.210 5.270 2,056,310 +0.03(+0.57%)
Dec 07, 2012 5.240 5.320 5.200 5.240 2,479,102 +0.01(+0.19%)
Dec 06, 2012 5.200 5.290 5.170 5.230 1,856,713 +0.01(+0.19%)
Dec 05, 2012 5.190 5.290 5.120 5.220 2,632,353 +0.05(+0.97%)
Dec 04, 2012 5.150 5.180 5.035 5.170 2,004,362 +0.03(+0.58%)
Nov 30, 2012 5.130 5.160 5.100 5.140 2,138,053 +0.01(+0.19%)
Nov 29, 2012 5.080 5.150 5.040 5.130 2,534,525 +0.05(+0.98%)
Nov 28, 2012 5.070 5.085 4.890 5.080 3,433,534 +0.02(+0.40%)
Nov 27, 2012 5.100 5.120 5.000 5.060 2,307,253 -0.02(-0.39%)
Nov 26, 2012 5.080 5.080 4.940 5.080 3,096,641 -0.02(-0.39%)
Nov 23, 2012 5.080 5.109 5.010 5.100 1,077,724 +0.04(+0.79%)
Nov 21, 2012 5.050 5.085 4.930 5.060 1,933,877 +0.04(+0.80%)
Nov 20, 2012 4.980 5.100 4.980 5.020 2,660,096 +0.02(+0.40%)
Nov 19, 2012 4.950 5.020 4.890 5.000 1,954,117 +0.04(+0.81%)
Nov 16, 2012 4.900 4.965 4.800 4.960 5,751,253 -0.07(-1.39%)
Nov 15, 2012 4.960 5.180 4.950 5.030 4,756,093 +0.06(+1.11%)
Nov 14, 2012 5.280 5.320 4.960 4.975 4,075,068 -0.31(-5.78%)
Nov 13, 2012 5.320 5.440 5.250 5.280 2,481,945 -0.05(-0.94%)
Nov 12, 2012 5.320 5.360 5.240 5.330 2,244,059 +0.02(+0.38%)
Nov 09, 2012 5.370 5.480 5.305 5.310 2,740,739 -0.09(-1.67%)
Nov 08, 2012 5.210 5.420 5.180 5.400 4,643,738 +0.19(+3.65%)
Nov 07, 2012 5.280 5.310 5.170 5.210 5,052,908 -0.14(-2.62%)
Nov 06, 2012 5.330 5.400 5.310 5.350 2,355,168 +0.06(+1.13%)
Nov 05, 2012 5.310 5.350 5.280 5.290 2,700,800 -0.04(-0.75%)
Nov 02, 2012 5.340 5.350 5.260 5.330 3,454,328 -0.02(-0.37%)
Nov 01, 2012 5.270 5.370 5.210 5.350 3,690,205 +0.06(+1.23%)
Oct 31, 2012 5.200 5.290 5.090 5.285 3,205,259 +0.07(+1.25%)
Oct 26, 2012 5.200 5.220 5.220 5.220 3,238,600 -0.03(-0.57%)
Oct 25, 2012 5.190 5.260 5.170 5.250 3,469,677 +0.05(+0.96%)
Oct 24, 2012 5.270 5.300 5.150 5.200 2,070,607 -0.04(-0.76%)
Oct 23, 2012 5.170 5.255 5.140 5.240 2,658,843 +0.04(+0.77%)
Oct 19, 2012 5.260 5.290 5.120 5.200 2,465,720 -0.10(-1.98%)
Oct 18, 2012 5.240 5.360 5.200 5.305 3,562,437 +0.04(+0.86%)
Oct 17, 2012 5.190 5.280 5.161 5.260 2,248,405 +0.06(+1.15%)
Oct 16, 2012 5.240 5.280 5.180 5.200 3,120,063 +0.01(+0.19%)
Oct 15, 2012 5.100 5.220 5.080 5.190 3,272,636 +0.10(+1.96%)
Oct 12, 2012 5.060 5.140 5.020 5.090 2,639,244 +0.02(+0.39%)
Oct 11, 2012 5.110 5.130 5.040 5.070 2,843,035 -0.02(-0.39%)
Oct 10, 2012 5.000 5.100 4.950 5.090 3,809,954 +0.09(+1.90%)
Oct 09, 2012 5.100 5.110 4.970 4.995 2,671,999 -0.09(-1.87%)
Oct 08, 2012 5.140 5.200 5.090 5.090 2,276,134 -0.06(-1.17%)
Oct 05, 2012 5.170 5.250 5.100 5.150 3,341,441 +0.02(+0.29%)
Oct 04, 2012 5.130 5.200 5.090 5.135 3,559,110 +0.01(+0.20%)
Oct 03, 2012 5.000 5.180 4.930 5.125 6,715,548 +0.14(+2.91%)
Oct 02, 2012 4.900 4.990 4.870 4.980 3,497,564 +0.12(+2.36%)
Oct 01, 2012 4.830 4.890 4.770 4.865 3,831,983 +0.07(+1.46%)
Sep 28, 2012 4.880 4.900 4.770 4.795 2,887,742 -0.04(-0.93%)
Sep 27, 2012 4.900 4.900 4.760 4.840 4,489,532 -0.06(-1.22%)
Sep 26, 2012 4.900 4.930 4.810 4.900 3,953,142 +0.01(+0.20%)
Sep 25, 2012 4.980 5.030 4.880 4.890 5,839,534 -0.07(-1.41%)
Sep 24, 2012 5.000 5.010 4.900 4.960 2,439,092 -0.01(-0.20%)
Sep 21, 2012 5.050 5.055 4.950 4.970 3,631,213 -0.03(-0.60%)
Sep 20, 2012 5.060 5.105 4.970 5.000 3,609,628 -0.09(-1.77%)
Sep 19, 2012 4.910 5.110 4.900 5.090 5,904,932 +0.22(+4.62%)
Sep 18, 2012 4.900 4.930 4.830 4.865 3,726,408 -0.06(-1.32%)
Sep 17, 2012 4.910 5.000 4.890 4.930 3,899,510 -0.02(-0.40%)
Sep 14, 2012 5.040 5.055 4.930 4.950 3,454,912 -0.09(-1.88%)
Sep 13, 2012 5.070 5.150 4.920 5.045 5,826,219 -0.04(-0.88%)
Sep 12, 2012 5.070 5.090 4.970 5.090 2,602,558 +0.10(+2.00%)
Sep 11, 2012 5.030 5.130 4.960 4.990 2,941,691 -0.04(-0.89%)
Sep 10, 2012 5.080 5.180 5.020 5.035 5,925,796 -0.06(-1.27%)
Sep 07, 2012 5.000 5.140 4.940 5.100 2,964,315 +0.10(+2.10%)
Sep 06, 2012 4.940 5.000 4.910 4.995 4,084,436 +0.09(+1.94%)
Sep 05, 2012 4.910 4.990 4.860 4.900 4,143,765 +0.01(+0.20%)
Sep 04, 2012 4.920 4.930 4.830 4.890 2,698,430 -0.01(-0.20%)
Aug 31, 2012 4.990 4.990 4.880 4.900 1,960,651 -0.04(-0.81%)
Aug 30, 2012 4.870 4.980 4.860 4.940 1,845,276 +0.05(+1.02%)
Aug 29, 2012 4.890 4.930 4.850 4.890 2,663,869 -0.13(-2.59%)
Aug 27, 2012 5.080 5.080 5.010 5.020 1,715,699 -0.05(-0.99%)
Aug 24, 2012 5.050 5.100 5.040 5.070 1,672,004 -0.01(-0.20%)
Aug 23, 2012 5.150 5.180 5.050 5.080 2,584,246 -0.10(-1.93%)
Aug 22, 2012 5.250 5.260 5.150 5.180 2,076,032 -0.09(-1.71%)
Aug 21, 2012 5.330 5.400 5.220 5.270 3,193,884 +0.00(+0.00%)
Aug 20, 2012 5.030 5.330 5.030 5.270 4,714,046 +0.21(+4.15%)
Aug 17, 2012 5.080 5.110 5.030 5.060 3,734,081 -0.04(-0.78%)
Aug 16, 2012 5.080 5.130 5.030 5.100 2,452,979 +0.02(+0.39%)
Aug 15, 2012 5.000 5.090 5.000 5.080 1,532,137 +0.04(+0.79%)
Aug 14, 2012 5.030 5.090 4.990 5.040 3,556,772 +0.03(+0.60%)
Aug 13, 2012 5.010 5.060 4.980 5.010 4,176,296 +0.01(+0.20%)
Aug 10, 2012 5.010 5.040 4.970 5.000 4,100,461 -0.02(-0.40%)
Aug 09, 2012 5.100 5.130 5.010 5.020 2,538,638 -0.11(-2.14%)
Aug 08, 2012 5.070 5.150 5.050 5.130 2,793,326 +0.06(+1.18%)
Aug 07, 2012 5.140 5.170 5.030 5.070 3,549,292 -0.06(-1.17%)
Aug 06, 2012 5.160 5.160 5.030 5.130 5,873,011 +0.06(+1.18%)
Aug 03, 2012 5.180 5.210 5.000 5.070 6,585,414 -0.03(-0.59%)
Aug 02, 2012 5.030 5.140 5.000 5.100 4,834,166 +0.03(+0.59%)
Aug 01, 2012 5.430 5.430 5.025 5.070 9,377,829 -0.44(-7.99%)
Jul 31, 2012 5.410 5.535 5.360 5.510 3,659,634 +0.10(+1.85%)
Jul 30, 2012 5.460 5.510 5.310 5.410 3,886,298 -0.03(-0.55%)
Jul 27, 2012 5.270 5.480 5.220 5.440 5,144,704 +0.24(+4.62%)
Jul 26, 2012 5.300 5.310 5.150 5.200 4,027,723 -0.06(-1.14%)
Jul 25, 2012 5.330 5.340 5.120 5.260 6,820,874 -0.01(-0.19%)
Jul 24, 2012 5.420 5.420 5.170 5.270 7,044,851 -0.10(-1.86%)
Jul 23, 2012 5.210 5.400 5.160 5.370 4,984,442 +0.11(+2.09%)
Jul 20, 2012 5.460 5.490 5.250 5.260 5,231,838 -0.21(-3.93%)
Jul 19, 2012 5.680 5.750 5.430 5.475 4,573,040 -0.18(-3.10%)
Jul 18, 2012 5.770 5.890 5.600 5.650 4,479,372 -0.12(-2.08%)
Jul 17, 2012 5.890 5.910 5.660 5.770 6,062,747 -0.09(-1.45%)
Jul 16, 2012 5.760 5.940 5.750 5.855 4,202,955 +0.10(+1.65%)
Jul 13, 2012 5.710 5.790 5.670 5.760 3,892,535 +0.09(+1.59%)
Jul 12, 2012 5.680 5.810 5.550 5.670 7,054,417 -0.07(-1.22%)
Jul 11, 2012 5.590 5.772 5.570 5.740 6,169,113 +0.13(+2.32%)
Jul 10, 2012 5.590 5.650 5.500 5.610 4,155,027 +0.07(+1.26%)
Jul 09, 2012 5.580 5.610 5.500 5.540 4,769,650 -0.03(-0.45%)
Jul 06, 2012 5.440 5.590 5.440 5.565 4,461,643 +0.08(+1.37%)
Jul 05, 2012 5.450 5.500 5.380 5.490 3,914,198 -0.01(-0.18%)
Jul 03, 2012 5.450 5.500 5.375 5.500 3,024,831 +0.07(+1.29%)
Jul 02, 2012 5.350 5.440 5.280 5.430 4,350,113 +0.13(+2.45%)
Jun 29, 2012 5.320 5.370 5.210 5.300 5,818,036 +0.10(+1.92%)
Jun 28, 2012 5.300 5.350 5.150 5.200 7,378,839 -0.13(-2.44%)
Jun 27, 2012 5.300 5.340 5.150 5.330 3,982,575 +0.08(+1.62%)
Jun 26, 2012 5.200 5.290 5.130 5.245 4,508,788 +0.05(+1.06%)
Jun 25, 2012 5.250 5.280 5.070 5.190 5,327,833 -0.11(-2.17%)
Jun 22, 2012 5.340 5.440 5.200 5.305 8,215,895 +0.02(+0.38%)
Jun 21, 2012 5.320 5.410 5.260 5.285 4,143,673 -0.01(-0.28%)
Jun 20, 2012 5.130 5.340 5.070 5.300 5,575,674 +0.19(+3.72%)
Jun 19, 2012 5.050 5.170 4.970 5.110 4,172,158 +0.06(+1.19%)
Jun 18, 2012 4.990 5.080 4.920 5.050 4,631,548 +0.06(+1.20%)
Jun 15, 2012 5.100 5.150 4.910 4.990 9,034,456 -0.12(-2.35%)
Jun 14, 2012 5.100 5.180 5.030 5.110 4,856,944 +0.04(+0.69%)
Jun 13, 2012 5.080 5.170 4.960 5.075 7,773,424 +0.00(+0.10%)
Jun 12, 2012 5.250 5.340 5.010 5.070 6,934,248 -0.14(-2.78%)
Jun 11, 2012 5.270 5.330 5.190 5.215 5,868,814 -0.02(-0.29%)
Jun 08, 2012 5.150 5.250 5.070 5.230 6,194,330 +0.14(+2.75%)
Jun 07, 2012 5.230 5.250 5.090 5.090 4,600,138 -0.05(-0.97%)
Jun 06, 2012 5.050 5.160 5.040 5.140 3,806,808 +0.13(+2.70%)
Jun 05, 2012 4.900 5.070 4.890 5.005 4,670,203 +0.08(+1.52%)
Jun 04, 2012 5.170 5.180 4.860 4.930 6,646,288 -0.22(-4.27%)
Jun 01, 2012 5.070 5.235 5.040 5.150 8,040,960 -0.08(-1.53%)
May 31, 2012 4.950 5.240 4.860 5.230 15,175,620 +0.47(+9.87%)
May 30, 2012 4.710 4.800 4.650 4.760 5,700,959 +0.04(+0.85%)
May 29, 2012 4.760 4.840 4.680 4.720 6,124,806 -0.03(-0.63%)
May 25, 2012 4.630 4.780 4.550 4.750 6,272,325 +0.15(+3.26%)
May 24, 2012 4.460 4.680 4.460 4.600 6,904,359 +0.12(+2.68%)
May 23, 2012 4.230 4.520 4.190 4.480 5,070,767 +0.22(+5.16%)
May 22, 2012 4.220 4.330 4.190 4.260 4,926,313 +0.04(+0.95%)
May 21, 2012 4.190 4.230 4.130 4.220 2,409,132 +0.07(+1.69%)
May 18, 2012 4.190 4.260 4.060 4.150 4,322,072 -0.02(-0.48%)
May 17, 2012 4.520 4.530 4.140 4.170 5,227,944 -0.33(-7.33%)
May 16, 2012 4.450 4.570 4.440 4.500 3,006,211 +0.07(+1.58%)
May 15, 2012 4.570 4.650 4.420 4.430 4,568,310 -0.16(-3.38%)
May 14, 2012 4.690 4.750 4.520 4.585 5,551,071 -0.21(-4.48%)
May 11, 2012 4.660 4.800 4.660 4.800 3,247,737 +0.10(+2.13%)
May 10, 2012 4.760 4.820 4.690 4.700 3,300,527 -0.03(-0.63%)
May 09, 2012 4.750 4.790 4.710 4.730 2,601,623 -0.06(-1.25%)
May 08, 2012 4.800 4.890 4.780 4.790 3,627,760 -0.07(-1.44%)
May 07, 2012 4.720 4.930 4.690 4.860 4,143,310 +0.12(+2.53%)
May 04, 2012 4.750 4.830 4.720 4.740 7,655,576 -0.01(-0.21%)
May 03, 2012 4.700 4.830 4.700 4.750 4,100,736 +0.03(+0.64%)
May 02, 2012 4.680 4.780 4.680 4.720 3,033,120 +0.00(+0.00%)
May 01, 2012 4.720 4.840 4.720 4.720 3,208,164 -0.03(-0.63%)
Apr 30, 2012 4.820 4.920 4.740 4.750 5,650,355 -0.05(-1.04%)
Apr 27, 2012 4.720 4.800 4.660 4.800 6,098,442 +0.15(+3.23%)
Apr 26, 2012 4.640 4.730 4.630 4.650 4,200,480 +0.01(+0.22%)
Apr 25, 2012 4.700 4.770 4.600 4.640 4,792,466 -0.02(-0.43%)
Apr 24, 2012 4.640 4.684 4.620 4.660 2,533,446 +0.04(+0.87%)
Apr 23, 2012 4.750 4.750 4.600 4.620 5,367,085 -0.16(-3.35%)
Apr 20, 2012 4.900 4.910 4.760 4.780 3,258,420 -0.05(-1.14%)
Apr 19, 2012 4.760 4.890 4.750 4.835 6,699,279 +0.08(+1.79%)
Apr 18, 2012 4.840 4.940 4.750 4.750 4,405,265 -0.14(-2.86%)
Apr 17, 2012 4.870 4.910 4.830 4.890 3,274,174 +0.05(+1.14%)
Apr 16, 2012 4.800 4.900 4.730 4.835 2,430,168 +0.05(+1.15%)
Apr 13, 2012 4.880 4.890 4.770 4.780 2,664,832 -0.14(-2.94%)
Apr 12, 2012 4.730 4.945 4.730 4.925 6,243,162 +0.22(+4.68%)
Apr 11, 2012 4.700 4.750 4.670 4.705 4,303,601 +0.09(+2.06%)
Apr 10, 2012 4.800 4.800 4.610 4.610 4,364,523 -0.17(-3.56%)
Apr 09, 2012 4.810 4.830 4.730 4.780 3,137,536 -0.06(-1.24%)
Apr 05, 2012 4.890 4.940 4.840 4.840 2,538,862 -0.04(-0.92%)
Apr 04, 2012 4.870 4.930 4.830 4.885 6,005,045 -0.03(-0.51%)
Apr 03, 2012 4.870 4.930 4.830 4.910 5,971,529 +0.06(+1.24%)
Apr 02, 2012 4.920 4.940 4.840 4.850 5,656,226 -0.04(-0.82%)
Mar 30, 2012 5.000 5.050 4.870 4.890 14,608,510 -0.11(-2.20%)
Mar 29, 2012 5.010 5.030 4.730 5.000 30,327,384 -0.22(-4.21%)
Mar 28, 2012 5.060 5.270 5.060 5.220 8,625,558 +0.15(+2.96%)
Mar 27, 2012 5.210 5.210 5.060 5.070 2,621,806 -0.14(-2.69%)
Mar 26, 2012 5.140 5.210 5.120 5.210 2,492,192 +0.12(+2.26%)
Mar 23, 2012 5.070 5.100 5.010 5.095 1,597,663 +0.02(+0.49%)
Mar 22, 2012 5.080 5.200 5.050 5.070 2,303,270 -0.06(-1.17%)
Mar 21, 2012 5.190 5.190 5.120 5.130 1,698,620 -0.05(-1.06%)
Mar 20, 2012 5.110 5.220 5.070 5.185 3,629,506 +0.02(+0.48%)
Mar 19, 2012 5.150 5.220 5.120 5.160 2,008,592 +0.01(+0.19%)
Mar 16, 2012 5.350 5.390 5.110 5.150 5,591,625 -0.22(-4.10%)
Mar 15, 2012 5.120 5.370 5.060 5.370 5,849,858 +0.30(+5.92%)
Mar 14, 2012 5.080 5.150 5.010 5.070 2,594,947 -0.01(-0.20%)
Mar 13, 2012 4.940 5.110 4.890 5.080 5,855,262 +0.17(+3.57%)
Mar 12, 2012 4.980 4.990 4.820 4.905 15,372,350 -0.08(-1.51%)
Mar 09, 2012 5.000 5.050 4.930 4.980 12,251,004 -0.01(-0.20%)
Mar 08, 2012 5.050 5.070 4.860 4.990 6,371,159 +0.00(+0.00%)
Mar 07, 2012 4.990 5.010 4.880 4.990 3,180,681 +0.04(+0.71%)
Mar 06, 2012 4.970 5.080 4.950 4.955 2,867,677 -0.05(-1.10%)
Mar 05, 2012 5.080 5.090 5.000 5.010 2,766,638 -0.10(-1.86%)
Mar 02, 2012 5.180 5.290 5.100 5.105 3,246,315 -0.08(-1.64%)
Mar 01, 2012 5.160 5.250 5.120 5.190 4,255,606 +0.09(+1.76%)
Feb 29, 2012 5.200 5.240 5.100 5.100 4,766,277 -0.09(-1.73%)
Feb 28, 2012 5.100 5.220 5.050 5.190 5,194,677 +0.03(+0.58%)
Feb 27, 2012 4.810 5.170 4.810 5.160 10,716,784 +0.36(+7.39%)
Feb 24, 2012 5.050 5.085 4.760 4.805 11,160,957 -0.21(-4.28%)
Feb 23, 2012 5.170 5.190 4.940 5.020 11,427,258 -0.12(-2.33%)
Feb 22, 2012 5.300 5.340 5.120 5.140 5,662,861 -0.16(-3.02%)
Feb 21, 2012 5.810 5.810 5.170 5.300 15,064,244 -0.51(-8.78%)
Feb 17, 2012 5.970 6.040 5.800 5.810 7,803,001 -0.11(-1.86%)
Feb 16, 2012 5.830 5.980 5.684 5.920 6,017,594 +0.09(+1.54%)
Feb 15, 2012 5.890 5.925 5.760 5.830 2,506,980 -0.03(-0.51%)
Feb 14, 2012 5.900 5.950 5.800 5.860 2,147,656 -0.06(-1.01%)
Feb 13, 2012 5.910 5.950 5.790 5.920 3,835,550 +0.06(+1.02%)
Feb 10, 2012 5.870 5.950 5.820 5.860 2,166,665 -0.08(-1.35%)
Feb 09, 2012 6.000 6.020 5.820 5.940 2,621,349 -0.04(-0.67%)
Feb 08, 2012 5.980 6.030 5.840 5.980 4,242,515 +0.03(+0.50%)
Feb 07, 2012 6.110 6.150 5.940 5.950 4,420,276 -0.18(-3.02%)
Feb 06, 2012 6.200 6.305 6.100 6.135 4,859,107 -0.10(-1.52%)
Feb 03, 2012 6.160 6.320 6.130 6.230 5,370,305 +0.15(+2.38%)
Feb 02, 2012 6.080 6.120 6.010 6.085 2,754,192 +0.01(+0.25%)
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.