Jetblue Airways Cp (NQ: JBLU )

19.29 USD -0.90 (-4.46%)
Official Closing Price Updated: 6:57 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.90 17.19 16.61 16.79 10,342,920 -0.36(-2.13%)
Jan 29, 2015 16.01 17.25 15.25 17.16 21,380,599 +1.39(+8.78%)
Jan 28, 2015 16.45 16.52 15.69 15.77 9,194,887 -0.48(-2.95%)
Jan 27, 2015 16.18 16.54 16.05 16.25 6,065,111 -0.15(-0.91%)
Jan 26, 2015 16.49 16.68 16.13 16.40 10,422,115 -0.15(-0.91%)
Jan 23, 2015 16.41 16.57 16.11 16.55 8,266,120 +0.07(+0.42%)
Jan 22, 2015 15.56 16.49 15.52 16.48 12,957,694 +1.20(+7.85%)
Jan 21, 2015 15.15 15.40 14.94 15.28 5,685,396 +0.06(+0.39%)
Jan 20, 2015 15.08 15.32 14.88 15.22 5,975,524 +0.37(+2.49%)
Jan 16, 2015 14.70 14.87 14.55 14.85 4,205,558 +0.10(+0.68%)
Jan 15, 2015 14.63 14.94 14.58 14.75 5,578,375 +0.09(+0.58%)
Jan 14, 2015 14.42 14.85 14.26 14.66 5,974,319 -0.15(-0.98%)
Jan 13, 2015 14.74 15.13 14.54 14.81 6,413,856 +0.26(+1.79%)
Jan 12, 2015 14.26 14.70 14.13 14.55 7,366,177 +0.17(+1.18%)
Jan 09, 2015 14.91 14.99 14.27 14.38 8,870,841 -0.50(-3.36%)
Jan 08, 2015 15.08 15.18 14.73 14.88 13,753,583 -0.22(-1.46%)
Jan 07, 2015 15.14 15.29 14.91 15.10 7,668,479 +0.13(+0.87%)
Jan 06, 2015 15.34 15.43 14.67 14.97 9,790,163 -0.25(-1.64%)
Jan 05, 2015 15.85 15.85 15.15 15.22 11,419,481 -0.57(-3.61%)
Jan 02, 2015 16.13 16.16 15.69 15.79 5,619,296 -0.07(-0.44%)
Dec 31, 2014 16.00 15.86 15.86 15.86 7,018,100 -0.03(-0.19%)
Dec 30, 2014 15.68 15.97 15.66 15.89 4,438,751 +0.19(+1.21%)
Dec 29, 2014 15.50 15.80 15.33 15.70 4,256,173 +0.02(+0.13%)
Dec 26, 2014 15.69 15.76 15.47 15.68 4,262,737 +0.18(+1.16%)
Dec 24, 2014 15.36 15.50 15.50 15.50 3,178,800 +0.21(+1.37%)
Dec 23, 2014 15.45 15.48 15.15 15.29 4,056,009 -0.11(-0.71%)
Dec 22, 2014 15.37 15.74 15.36 15.40 5,824,239 +0.03(+0.20%)
Dec 19, 2014 15.28 15.49 15.12 15.37 10,810,361 +0.00(+0.00%)
Dec 18, 2014 15.17 15.41 14.84 15.37 7,091,888 +0.24(+1.59%)
Dec 17, 2014 14.44 15.17 14.32 15.13 8,914,219 +0.69(+4.78%)
Dec 16, 2014 15.07 15.07 14.43 14.44 10,752,102 -0.50(-3.35%)
Dec 15, 2014 14.95 15.15 14.61 14.94 9,520,596 +0.13(+0.88%)
Dec 12, 2014 15.49 15.49 14.80 14.81 9,244,523 -0.48(-3.14%)
Dec 11, 2014 15.33 15.55 15.21 15.29 8,277,707 +0.14(+0.92%)
Dec 10, 2014 15.45 15.69 15.10 15.15 11,967,771 +0.11(+0.70%)
Dec 09, 2014 15.10 15.38 14.31 15.04 14,621,177 -0.46(-3.00%)
Dec 08, 2014 15.11 15.79 15.11 15.51 9,909,268 +0.32(+2.11%)
Dec 05, 2014 15.37 15.44 15.14 15.19 8,160,807 +0.10(+0.66%)
Dec 04, 2014 15.12 15.61 15.02 15.09 17,639,824 +0.27(+1.82%)
Dec 03, 2014 14.69 14.99 14.52 14.82 7,672,698 -0.08(-0.54%)
Dec 02, 2014 14.65 14.99 14.58 14.90 11,448,534 +0.34(+2.34%)
Dec 01, 2014 14.97 15.29 14.43 14.56 16,560,042 -0.07(-0.48%)
Nov 28, 2014 14.24 14.94 14.20 14.63 13,052,247 +1.03(+7.57%)
Nov 26, 2014 13.66 13.60 13.60 13.60 7,040,000 -0.04(-0.33%)
Nov 25, 2014 13.51 13.74 13.46 13.64 7,540,943 +0.21(+1.53%)
Nov 24, 2014 13.43 13.52 13.36 13.44 8,212,098 +0.19(+1.43%)
Nov 21, 2014 13.67 13.69 13.02 13.25 11,372,249 -0.19(-1.41%)
Nov 20, 2014 13.45 13.55 12.91 13.44 12,142,876 +0.20(+1.47%)
Nov 19, 2014 12.60 13.48 12.60 13.24 16,585,757 +0.52(+4.13%)
Nov 18, 2014 12.40 12.92 12.40 12.72 7,737,491 +0.35(+2.79%)
Nov 17, 2014 12.55 12.75 12.35 12.38 6,976,611 -0.22(-1.79%)
Nov 14, 2014 12.64 12.75 12.46 12.60 4,796,338 +0.01(+0.08%)
Nov 13, 2014 12.58 12.79 12.42 12.59 7,145,680 +0.06(+0.48%)
Nov 12, 2014 12.60 12.61 12.23 12.53 10,809,357 -0.42(-3.24%)
Nov 11, 2014 13.08 13.23 12.93 12.95 8,828,790 -0.14(-1.07%)
Nov 10, 2014 12.60 13.11 12.40 13.09 6,903,290 +0.53(+4.22%)
Nov 07, 2014 12.81 12.84 12.48 12.56 8,050,681 -0.25(-1.95%)
Nov 06, 2014 12.29 12.85 12.22 12.81 12,167,511 +0.69(+5.65%)
Nov 05, 2014 12.26 12.30 11.95 12.12 9,346,578 -0.02(-0.12%)
Nov 04, 2014 11.82 12.24 11.82 12.14 9,612,282 +0.40(+3.41%)
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.