Jetblue Airways Cp (NQ: JBLU )

19.85 USD UNCHANGED
Streaming Delayed Price Updated: 5:28 AM EDT, Apr 23, 2021 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%)
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.