Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.360 -0.050 (-0.67%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.09 10.35 9.929 10.07 5,432,100 -0.37(-3.53%)
Jan 29, 2004 10.72 10.78 9.911 10.44 11,623,500 -0.23(-2.13%)
Jan 28, 2004 11.18 11.18 10.57 10.67 10,759,350 -1.08(-9.19%)
Jan 27, 2004 11.76 11.82 11.64 11.75 4,228,200 +0.04(+0.34%)
Jan 26, 2004 11.80 11.80 11.50 11.71 3,624,750 -0.13(-1.09%)
Jan 23, 2004 12.16 12.22 11.64 11.84 4,631,250 -0.16(-1.37%)
Jan 22, 2004 11.87 12.15 11.76 12.00 5,756,700 +0.29(+2.47%)
Jan 21, 2004 11.40 11.76 11.40 11.71 2,785,950 +0.15(+1.31%)
Jan 20, 2004 11.40 11.56 11.32 11.56 4,500,450 +0.29(+2.56%)
Jan 16, 2004 11.13 11.36 11.02 11.27 3,674,850 +0.25(+2.30%)
Jan 15, 2004 11.10 11.25 10.89 11.02 2,515,395 -0.14(-1.27%)
Jan 14, 2004 11.06 11.33 10.94 11.16 3,303,534 +0.07(+0.64%)
Jan 13, 2004 10.85 11.17 10.79 11.09 3,991,950 +0.23(+2.09%)
Jan 12, 2004 11.00 11.00 10.70 10.86 4,527,015 -0.06(-0.57%)
Jan 09, 2004 11.52 11.53 10.85 10.92 9,310,920 -0.48(-4.25%)
Jan 08, 2004 12.77 12.80 11.11 11.41 18,592,216 -1.44(-11.24%)
Jan 07, 2004 12.88 13.05 12.44 12.85 6,437,112 +0.21(+1.69%)
Jan 06, 2004 11.78 12.69 11.68 12.64 5,161,350 +0.87(+7.36%)
Jan 05, 2004 11.91 12.00 11.67 11.77 2,130,600 -0.09(-0.79%)
Jan 02, 2004 11.84 12.03 11.73 11.87 1,970,100 +0.08(+0.68%)
Dec 31, 2003 11.71 11.80 11.64 11.79 1,969,200 +0.16(+1.42%)
Dec 30, 2003 11.79 11.93 11.54 11.62 2,202,561 -0.23(-1.95%)
Dec 29, 2003 11.89 12.04 11.71 11.85 1,640,178 -0.08(-0.67%)
Dec 26, 2003 11.82 12.16 11.78 11.93 554,386 +0.16(+1.40%)
Dec 24, 2003 11.86 11.96 11.69 11.77 719,860 -0.12(-0.97%)
Dec 23, 2003 11.69 11.91 11.53 11.88 2,163,033 +0.26(+2.22%)
Dec 22, 2003 11.78 11.83 11.49 11.63 3,553,201 -0.28(-2.39%)
Dec 19, 2003 11.88 11.96 11.53 11.91 3,508,680 -0.01(-0.07%)
Dec 18, 2003 12.13 12.17 11.83 11.92 2,938,507 -0.13(-1.07%)
Dec 17, 2003 12.00 12.10 11.89 12.05 2,350,695 -0.08(-0.66%)
Dec 16, 2003 11.88 12.44 11.68 12.13 3,256,989 +0.12(+0.96%)
Dec 15, 2003 12.84 12.87 11.91 12.01 3,983,728 -0.17(-1.39%)
Dec 12, 2003 12.38 12.53 12.11 12.18 2,145,922 +0.00(+0.00%)
Dec 11, 2003 11.93 12.32 11.82 12.18 3,181,950 +0.10(+0.81%)
Dec 10, 2003 12.59 12.59 11.91 12.08 5,268,958 -0.21(-1.70%)
Dec 09, 2003 12.46 12.82 12.25 12.29 7,700,067 -0.06(-0.50%)
Dec 08, 2003 11.88 12.40 11.78 12.36 16,080,192 +0.86(+7.50%)
Dec 05, 2003 13.95 12.56 11.31 11.49 33,439,854 -2.45(-17.59%)
Dec 04, 2003 14.55 14.67 13.50 13.95 7,141,137 -0.61(-4.18%)
Dec 03, 2003 15.47 15.48 14.44 14.56 4,457,689 -0.84(-5.48%)
Dec 02, 2003 16.16 16.17 15.28 15.40 2,244,948 -0.69(-4.31%)
Dec 01, 2003 16.32 16.42 15.90 16.09 1,346,199 -0.08(-0.47%)
Nov 28, 2003 15.76 16.22 15.69 16.17 716,505 +0.31(+1.95%)
Nov 26, 2003 15.92 16.02 15.34 15.86 2,928,277 -0.06(-0.38%)
Nov 25, 2003 16.22 16.40 15.67 15.92 2,840,500 -0.20(-1.21%)
Nov 24, 2003 15.75 16.18 15.56 16.12 1,746,108 +0.57(+3.69%)
Nov 21, 2003 15.33 15.50 15.28 15.54 1,725,856 +5.44(+53.92%)
Nov 20, 2003 10.22 10.45 10.01 10.10 3,237,698 -0.24(-2.35%)
Nov 19, 2003 10.44 10.46 10.12 10.34 2,728,471 -0.02(-0.19%)
Nov 18, 2003 10.70 10.71 10.31 10.36 2,101,394 -0.28(-2.60%)
Nov 17, 2003 10.72 10.74 10.47 10.64 2,147,026 -0.19(-1.73%)
Nov 14, 2003 10.96 11.20 10.76 10.82 2,462,523 -0.09(-0.81%)
Nov 13, 2003 10.49 10.99 10.48 10.91 2,704,079 +0.39(+3.66%)
Nov 12, 2003 10.17 10.54 10.17 10.53 3,198,978 +0.33(+3.23%)
Nov 11, 2003 10.32 10.46 10.15 10.20 4,159,498 -0.13(-1.22%)
Nov 10, 2003 10.90 10.91 10.28 10.32 4,463,946 -0.58(-5.29%)
Nov 07, 2003 10.92 11.07 10.88 10.90 3,026,479 -0.00(-0.02%)
Nov 06, 2003 10.96 11.12 10.83 10.90 2,251,959 -0.09(-0.79%)
Nov 05, 2003 10.95 11.12 10.82 10.99 2,841,876 +0.03(+0.25%)
Nov 04, 2003 10.76 11.10 10.64 10.96 5,121,733 +0.14(+1.31%)
Nov 03, 2003 11.29 11.38 10.74 10.82 5,414,712 -0.57(-5.01%)
Oct 31, 2003 11.70 11.74 11.22 11.39 3,507,590 -0.36(-3.09%)
Oct 30, 2003 11.65 11.90 11.66 11.76 2,748,532 +0.11(+0.92%)
Oct 29, 2003 11.26 11.67 11.26 11.65 2,731,869 +0.25(+2.20%)
Oct 28, 2003 11.22 11.48 11.18 11.40 3,120,977 +0.18(+1.57%)
Oct 27, 2003 11.25 11.44 11.11 11.22 5,054,175 +0.08(+0.73%)
Oct 24, 2003 11.88 11.90 10.93 11.14 12,874,950 -1.07(-8.74%)
Oct 23, 2003 12.74 12.83 12.05 12.21 11,053,125 -1.22(-9.06%)
Oct 22, 2003 13.75 13.77 13.22 13.42 4,027,950 -0.32(-2.30%)
Oct 21, 2003 13.51 13.82 13.41 13.74 3,652,744 +0.37(+2.73%)
Oct 20, 2003 13.00 13.46 12.95 13.37 3,479,332 +0.40(+3.04%)
Oct 17, 2003 13.18 13.37 12.94 12.98 3,814,040 -0.19(-1.41%)
Oct 16, 2003 12.97 13.32 12.86 13.17 3,875,107 +0.20(+1.51%)
Oct 15, 2003 13.36 13.51 12.91 12.97 4,588,726 -0.36(-2.71%)
Oct 14, 2003 13.37 13.48 13.25 13.33 2,914,308 -0.08(-0.59%)
Oct 13, 2003 13.29 13.51 13.29 13.41 3,962,952 +0.08(+0.56%)
Oct 10, 2003 13.48 13.51 13.17 13.34 7,530,412 -0.54(-3.91%)
Oct 09, 2003 13.60 13.97 13.53 13.88 4,098,573 +0.38(+2.79%)
Oct 08, 2003 13.31 13.56 13.14 13.50 5,533,794 +0.13(+0.96%)
Oct 07, 2003 13.45 13.70 13.25 13.37 6,905,191 +0.03(+0.25%)
Oct 06, 2003 12.85 13.41 12.79 13.34 4,098,507 +0.64(+5.01%)
Oct 03, 2003 12.48 12.84 12.48 12.70 3,630,105 +0.34(+2.76%)
Oct 02, 2003 12.47 12.57 12.27 12.36 3,292,920 -0.07(-0.54%)
Oct 01, 2003 12.03 12.47 12.02 12.43 5,147,880 +0.40(+3.35%)
Sep 30, 2003 12.21 12.37 11.97 12.03 4,460,530 -0.25(-2.01%)
Sep 29, 2003 11.63 12.35 11.63 12.27 4,466,198 +0.57(+4.84%)
Sep 26, 2003 11.92 11.94 11.70 11.71 4,040,435 -0.21(-1.77%)
Sep 25, 2003 11.94 11.97 11.79 11.92 3,435,439 -0.02(-0.15%)
Sep 24, 2003 11.89 12.09 11.86 11.93 4,175,203 +0.03(+0.27%)
Sep 23, 2003 11.81 11.95 11.63 11.90 19,923,282 +0.45(+3.97%)
Sep 22, 2003 11.40 11.50 11.38 11.45 1,850,575 -0.19(-1.63%)
Sep 19, 2003 11.62 11.65 11.46 11.64 2,274,952 -0.04(-0.36%)
Sep 18, 2003 11.74 11.76 11.58 11.68 1,778,388 +0.02(+0.19%)
Sep 17, 2003 11.60 11.68 11.55 11.66 1,106,300 +0.07(+0.63%)
Sep 16, 2003 11.46 11.60 11.45 11.59 1,239,369 +0.10(+0.86%)
Sep 15, 2003 11.47 11.55 11.42 11.49 1,092,150 +0.00(+0.02%)
Sep 12, 2003 11.30 11.50 11.29 11.48 1,284,975 +0.20(+1.73%)
Sep 11, 2003 11.24 11.30 11.13 11.29 2,926,350 +0.01(+0.09%)
Sep 10, 2003 11.27 11.44 11.22 11.28 1,635,300 -0.02(-0.16%)
Sep 09, 2003 11.40 11.46 11.18 11.30 3,108,150 -0.14(-1.23%)
Sep 08, 2003 11.77 11.80 11.41 11.44 3,859,875 -0.34(-2.89%)
Sep 05, 2003 11.28 11.78 11.21 11.78 3,398,175 +0.46(+4.07%)
Sep 04, 2003 11.30 11.47 11.22 11.32 2,789,100 -0.00(-0.02%)
Sep 03, 2003 10.79 11.40 10.77 11.32 4,133,250 +0.57(+5.33%)
Sep 02, 2003 10.66 10.78 10.57 10.75 2,158,875 +0.10(+0.93%)
Aug 29, 2003 10.47 10.65 10.43 10.65 1,309,050 +0.22(+2.06%)
Aug 28, 2003 10.35 10.46 10.29 10.43 947,250 +0.12(+1.13%)
Aug 27, 2003 10.26 10.35 10.23 10.32 1,157,175 +0.08(+0.73%)
Aug 26, 2003 10.16 10.34 10.14 10.24 1,679,625 +0.05(+0.47%)
Aug 25, 2003 10.34 10.34 10.13 10.19 1,253,250 -0.05(-0.48%)
Aug 22, 2003 10.42 10.48 10.20 10.24 2,431,800 -0.14(-1.33%)
Aug 21, 2003 10.12 10.41 10.11 10.38 2,303,550 +0.27(+2.70%)
Aug 20, 2003 9.817 10.13 9.792 10.11 2,671,875 +0.34(+3.44%)
Aug 19, 2003 9.709 9.803 9.641 9.772 1,386,900 +0.09(+0.90%)
Aug 18, 2003 9.641 9.788 9.641 9.685 1,218,825 +0.01(+0.08%)
Aug 15, 2003 9.738 9.738 9.651 9.677 1,059,750 -0.04(-0.43%)
Aug 14, 2003 9.728 9.801 9.636 9.719 2,190,600 -0.09(-0.93%)
Aug 13, 2003 9.408 9.817 9.395 9.809 2,689,200 +0.37(+3.96%)
Aug 12, 2003 9.513 9.513 9.385 9.436 1,145,700 -0.05(-0.56%)
Aug 11, 2003 9.298 9.553 9.274 9.489 2,066,175 +0.24(+2.61%)
Aug 08, 2003 9.173 9.290 9.148 9.248 1,131,975 +0.05(+0.54%)
Aug 07, 2003 9.140 9.199 9.120 9.199 1,311,075 +0.05(+0.50%)
Aug 06, 2003 9.254 9.282 9.094 9.154 1,290,825 -0.04(-0.43%)
Aug 05, 2003 9.284 9.312 9.165 9.193 1,448,325 -0.08(-0.87%)
Aug 04, 2003 9.187 9.278 9.037 9.274 1,849,275 +0.16(+1.73%)
Aug 01, 2003 9.041 9.132 8.990 9.116 2,326,500 +0.11(+1.23%)
Jul 31, 2003 8.885 9.011 8.840 9.005 1,707,750 +0.13(+1.42%)
Jul 30, 2003 9.073 9.114 8.865 8.879 1,617,750 -0.20(-2.16%)
Jul 29, 2003 9.250 9.373 9.051 9.075 2,866,725 -0.12(-1.35%)
Jul 28, 2003 8.996 9.268 8.948 9.199 2,612,250 +0.24(+2.74%)
Jul 25, 2003 8.691 8.986 8.632 8.954 2,236,725 +0.28(+3.28%)
Jul 24, 2003 8.891 9.023 8.595 8.670 3,307,050 -0.05(-0.57%)
Jul 23, 2003 8.751 8.885 8.664 8.719 1,484,100 -0.03(-0.38%)
Jul 22, 2003 8.492 8.776 8.456 8.753 2,205,000 +0.30(+3.50%)
Jul 21, 2003 8.340 8.535 8.282 8.456 1,477,125 +0.13(+1.57%)
Jul 18, 2003 8.363 8.397 8.162 8.326 1,452,150 +0.04(+0.52%)
Jul 17, 2003 8.547 8.612 8.247 8.282 1,763,100 -0.30(-3.52%)
Jul 16, 2003 8.662 8.691 8.375 8.585 2,688,300 -0.10(-1.12%)
Jul 15, 2003 8.701 8.790 8.614 8.681 2,619,225 -0.02(-0.18%)
Jul 14, 2003 8.551 8.772 8.543 8.697 2,638,800 +0.14(+1.66%)
Jul 11, 2003 8.425 8.567 8.365 8.555 8,068,950 +0.10(+1.19%)
Jul 10, 2003 8.458 8.719 8.411 8.454 2,834,100 -0.15(-1.79%)
Jul 09, 2003 8.527 8.632 8.482 8.608 1,030,725 +0.09(+1.09%)
Jul 08, 2003 8.533 8.573 8.425 8.516 2,299,950 +0.04(+0.44%)
Jul 07, 2003 8.612 8.632 8.365 8.478 1,514,025 +0.03(+0.37%)
Jul 03, 2003 8.415 8.683 8.413 8.446 1,621,800 -0.13(-1.54%)
Jul 02, 2003 8.488 8.585 8.375 8.579 1,947,600 +0.09(+1.02%)
Jul 01, 2003 8.265 8.494 8.247 8.492 2,634,525 +0.20(+2.41%)
Jun 30, 2003 8.320 8.456 8.148 8.292 3,101,370 +0.07(+0.79%)
Jun 27, 2003 8.367 8.454 8.217 8.227 1,851,300 -0.12(-1.42%)
Jun 26, 2003 8.008 8.367 8.002 8.346 3,157,875 +0.39(+4.92%)
Jun 25, 2003 7.968 8.115 7.862 7.955 4,249,575 +0.20(+2.55%)
Jun 24, 2003 7.506 7.802 7.479 7.757 2,668,050 +0.25(+3.31%)
Jun 23, 2003 7.617 7.654 7.407 7.508 2,547,900 -0.19(-2.41%)
Jun 20, 2003 7.733 7.931 7.575 7.694 3,653,325 -0.15(-1.91%)
Jun 19, 2003 7.633 7.854 7.536 7.844 5,094,450 +0.25(+3.25%)
Jun 18, 2003 7.431 7.696 7.328 7.597 2,815,650 +0.17(+2.29%)
Jun 17, 2003 7.257 7.439 7.210 7.427 2,594,025 +0.23(+3.13%)
Jun 16, 2003 7.109 7.287 7.076 7.202 2,652,975 +0.16(+2.27%)
Jun 13, 2003 7.002 7.093 6.973 7.042 1,397,250 +0.05(+0.68%)
Jun 12, 2003 6.896 7.010 6.765 6.995 4,606,425 +0.15(+2.19%)
Jun 11, 2003 6.584 6.929 6.576 6.844 3,467,025 +0.33(+5.07%)
Jun 10, 2003 6.509 6.617 6.325 6.514 7,647,750 -0.32(-4.72%)
Jun 09, 2003 7.058 7.089 6.708 6.837 2,564,550 -0.27(-3.75%)
Jun 06, 2003 7.093 7.376 6.848 7.103 4,137,750 +0.11(+1.58%)
Jun 05, 2003 6.795 7.042 6.787 6.993 2,580,975 +0.14(+1.99%)
Jun 04, 2003 6.726 6.921 6.686 6.856 1,961,325 +0.14(+2.12%)
Jun 03, 2003 6.712 6.746 6.667 6.714 782,325 -0.00(-0.03%)
Jun 02, 2003 6.728 6.856 6.694 6.716 974,925 +0.02(+0.35%)
May 30, 2003 6.750 6.864 6.637 6.692 2,427,975 -0.08(-1.14%)
May 29, 2003 6.815 6.815 6.680 6.769 2,044,350 -0.20(-2.83%)
May 28, 2003 6.912 7.101 6.835 6.967 1,177,650 +0.07(+1.03%)
May 27, 2003 6.815 6.943 6.716 6.896 1,906,425 +0.05(+0.66%)
May 23, 2003 6.647 6.874 6.524 6.850 1,720,125 +0.22(+3.24%)
May 22, 2003 6.459 6.655 6.428 6.635 3,942,000 +0.30(+4.71%)
May 21, 2003 6.283 6.337 6.238 6.337 710,100 +0.03(+0.41%)
May 20, 2003 6.285 6.311 6.226 6.311 1,912,275 +0.04(+0.66%)
May 19, 2003 6.400 6.400 6.262 6.270 945,000 -0.15(-2.34%)
May 16, 2003 6.459 6.459 6.341 6.420 1,480,275 -0.04(-0.64%)
May 15, 2003 6.422 6.568 6.400 6.461 1,108,800 -0.01(-0.15%)
May 14, 2003 6.459 6.526 6.360 6.471 663,525 +0.05(+0.80%)
May 13, 2003 6.404 6.487 6.345 6.420 890,775 +0.00(+0.00%)
May 12, 2003 6.268 6.479 6.232 6.420 1,073,925 +0.19(+3.04%)
May 09, 2003 6.317 6.321 6.200 6.230 1,064,025 -0.08(-1.25%)
May 08, 2003 6.424 6.438 6.281 6.309 1,279,125 -0.16(-2.41%)
May 07, 2003 6.562 6.562 6.438 6.465 1,513,575 -0.12(-1.77%)
May 06, 2003 6.493 6.605 6.469 6.582 3,003,075 +0.11(+1.74%)
May 05, 2003 6.368 6.481 6.321 6.469 2,283,525 +0.11(+1.71%)
May 02, 2003 6.110 6.364 6.110 6.360 1,869,075 +0.23(+3.70%)
May 01, 2003 6.163 6.222 6.094 6.133 966,150 -0.08(-1.24%)
Apr 30, 2003 6.287 6.321 6.189 6.210 885,600 -0.06(-0.98%)
Apr 29, 2003 6.337 6.410 6.270 6.272 1,577,475 -0.04(-0.56%)
Apr 28, 2003 6.127 6.404 6.096 6.307 2,073,150 +0.20(+3.33%)
Apr 25, 2003 6.210 6.278 6.084 6.104 1,973,925 -0.11(-1.72%)
Apr 24, 2003 6.040 6.222 6.029 6.210 3,131,775 +0.25(+4.21%)
Apr 23, 2003 5.756 5.985 5.713 5.960 2,187,000 +0.23(+4.00%)
Apr 22, 2003 5.728 5.744 5.602 5.730 1,165,275 +0.01(+0.21%)
Apr 21, 2003 5.768 5.768 5.649 5.719 399,825 -0.05(-0.82%)
Apr 17, 2003 5.732 5.780 5.659 5.766 477,450 +0.04(+0.62%)
Apr 16, 2003 5.794 5.827 5.711 5.730 827,100 -0.07(-1.23%)
Apr 15, 2003 5.809 5.831 5.679 5.801 954,225 +0.02(+0.27%)
Apr 14, 2003 5.740 5.807 5.728 5.786 764,775 +0.05(+0.86%)
Apr 11, 2003 5.709 5.827 5.697 5.736 1,350,000 +0.02(+0.28%)
Apr 10, 2003 5.752 5.825 5.531 5.720 2,009,700 -0.06(-1.06%)
Apr 09, 2003 5.703 5.841 5.703 5.782 798,300 +0.02(+0.27%)
Apr 08, 2003 5.746 5.827 5.717 5.766 989,100 -0.04(-0.71%)
Apr 07, 2003 5.803 5.867 5.740 5.807 2,585,925 +0.22(+3.85%)
Apr 04, 2003 5.602 5.677 5.562 5.592 1,323,450 +0.06(+1.07%)
Apr 03, 2003 5.788 5.798 5.531 5.533 1,320,975 -0.20(-3.48%)
Apr 02, 2003 5.426 5.803 5.420 5.732 3,570,525 +0.35(+6.50%)
Apr 01, 2003 5.480 5.562 5.381 5.383 1,493,775 -0.09(-1.66%)
Mar 31, 2003 5.351 5.578 5.306 5.474 1,572,745 +0.05(+0.91%)
Mar 28, 2003 5.450 5.468 5.375 5.424 1,052,599 -0.03(-0.47%)
Mar 27, 2003 5.521 5.554 5.432 5.450 816,864 -0.09(-1.60%)
Mar 26, 2003 5.677 5.756 5.468 5.539 2,177,442 -0.11(-1.99%)
Mar 25, 2003 5.531 5.784 5.511 5.651 2,029,666 +0.13(+2.36%)
Mar 24, 2003 5.679 5.778 5.521 5.521 1,749,415 -0.23(-3.99%)
Mar 21, 2003 5.426 5.839 5.426 5.750 3,786,718 +0.34(+6.36%)
Mar 20, 2003 5.361 5.476 5.274 5.406 1,212,871 -0.01(-0.22%)
Mar 19, 2003 5.418 5.501 5.282 5.418 1,558,289 -0.04(-0.72%)
Mar 18, 2003 5.268 5.476 5.219 5.458 4,249,973 +0.20(+3.76%)
Mar 17, 2003 4.950 5.304 4.881 5.260 2,287,876 +0.32(+6.43%)
Mar 14, 2003 4.928 5.185 4.885 4.942 3,975,795 +0.15(+3.18%)
Mar 13, 2003 4.701 4.806 4.616 4.790 1,774,575 +0.08(+1.81%)
Mar 12, 2003 4.802 4.824 4.573 4.705 1,706,082 -0.10(-2.18%)
Mar 11, 2003 5.007 5.007 4.778 4.810 1,420,650 -0.20(-3.95%)
Mar 10, 2003 5.075 5.077 4.984 5.007 870,975 -0.07(-1.36%)
Mar 07, 2003 4.830 5.160 4.759 5.077 1,736,010 +0.20(+4.09%)
Mar 06, 2003 4.869 4.968 4.840 4.877 923,175 -0.07(-1.32%)
Mar 05, 2003 5.015 5.015 4.845 4.942 1,134,000 -0.05(-0.95%)
Mar 04, 2003 5.118 5.118 4.707 4.990 8,254,125 -0.28(-5.39%)
Mar 03, 2003 5.225 5.274 5.132 5.274 674,550 +0.07(+1.29%)
Feb 28, 2003 5.106 5.215 5.082 5.207 378,000 +0.13(+2.57%)
Feb 27, 2003 5.086 5.136 5.047 5.077 449,775 -0.04(-0.81%)
Feb 26, 2003 5.104 5.160 5.047 5.118 613,575 -0.05(-0.91%)
Feb 25, 2003 4.970 5.165 4.830 5.165 2,011,500 +0.17(+3.36%)
Feb 24, 2003 5.272 5.347 4.944 4.998 1,658,025 -0.25(-4.71%)
Feb 21, 2003 5.086 5.296 5.077 5.244 869,625 +0.17(+3.27%)
Feb 20, 2003 5.027 5.130 4.992 5.079 848,250 +0.01(+0.27%)
Feb 19, 2003 5.152 5.167 5.057 5.065 607,050 -0.12(-2.36%)
Feb 18, 2003 5.215 5.227 5.077 5.187 916,650 -0.01(-0.27%)
Feb 14, 2003 5.227 5.260 5.057 5.201 867,150 +0.05(+1.04%)
Feb 13, 2003 5.225 5.227 4.982 5.148 1,562,625 -0.10(-1.89%)
Feb 12, 2003 5.205 5.266 5.138 5.247 771,300 -0.03(-0.52%)
Feb 11, 2003 5.199 5.353 5.165 5.274 807,075 +0.14(+2.73%)
Feb 10, 2003 5.156 5.203 5.041 5.134 923,175 +0.01(+0.15%)
Feb 07, 2003 5.306 5.359 5.096 5.126 1,235,475 -0.16(-3.06%)
Feb 06, 2003 5.284 5.383 5.209 5.288 1,203,750 -0.03(-0.55%)
Feb 05, 2003 5.327 5.412 5.294 5.317 1,208,025 +0.02(+0.29%)
Feb 04, 2003 5.391 5.393 5.209 5.302 2,517,750 -0.17(-3.10%)
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.