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 (%)
Feb 26, 2010 5.200 5.340 5.200 5.280 3,931,207 +0.07(+1.34%)
Feb 25, 2010 5.180 5.260 5.140 5.210 3,437,899 -0.05(-0.95%)
Feb 24, 2010 5.260 5.350 5.220 5.260 3,005,815 -0.01(-0.19%)
Feb 23, 2010 5.320 5.370 5.190 5.270 4,329,920 -0.08(-1.50%)
Feb 22, 2010 5.400 5.492 5.330 5.350 5,219,420 -0.05(-0.93%)
Feb 19, 2010 5.260 5.440 5.220 5.400 4,717,243 +0.14(+2.66%)
Feb 18, 2010 5.250 5.290 5.210 5.260 5,302,701 -0.02(-0.38%)
Feb 17, 2010 5.360 5.360 5.230 5.280 9,709,729 -0.04(-0.75%)
Feb 16, 2010 5.200 5.380 5.160 5.320 12,174,241 +0.15(+2.90%)
Feb 12, 2010 5.030 5.170 5.170 5.170 5,019,100 +0.08(+1.57%)
Feb 11, 2010 4.940 5.100 4.940 5.090 4,080,257 +0.13(+2.62%)
Feb 10, 2010 5.120 5.130 4.860 4.960 6,047,050 -0.20(-3.88%)
Feb 09, 2010 4.840 5.170 4.840 5.160 10,834,373 +0.43(+9.09%)
Feb 08, 2010 4.780 4.880 4.700 4.730 7,060,080 -0.05(-1.05%)
Feb 05, 2010 4.750 4.830 4.640 4.780 5,272,617 +0.06(+1.27%)
Feb 04, 2010 4.970 4.970 4.710 4.720 8,654,544 -0.26(-5.22%)
Feb 03, 2010 5.040 5.100 4.950 4.980 8,433,282 -0.09(-1.78%)
Feb 02, 2010 5.080 5.110 5.000 5.070 4,691,646 +0.05(+1.00%)
Feb 01, 2010 5.020 5.060 4.950 5.020 9,097,429 +0.08(+1.62%)
Jan 29, 2010 5.190 5.250 4.900 4.940 20,524,176 -0.17(-3.33%)
Jan 28, 2010 5.690 5.690 5.060 5.110 22,969,684 -0.44(-7.93%)
Jan 27, 2010 5.470 5.600 5.410 5.550 10,434,814 +0.06(+1.09%)
Jan 26, 2010 5.590 5.670 5.430 5.490 6,979,674 -0.13(-2.31%)
Jan 25, 2010 5.630 5.720 5.580 5.620 8,320,638 +0.04(+0.72%)
Jan 22, 2010 5.630 5.790 5.560 5.580 6,146,761 -0.05(-0.89%)
Jan 21, 2010 5.770 5.950 5.615 5.630 7,295,268 -0.10(-1.75%)
Jan 20, 2010 5.660 5.760 5.580 5.730 8,412,385 +0.03(+0.53%)
Jan 19, 2010 5.650 5.790 5.610 5.700 4,707,002 +0.07(+1.24%)
Jan 15, 2010 5.760 5.630 5.630 5.630 4,618,900 -0.11(-1.92%)
Jan 14, 2010 5.720 5.790 5.680 5.740 4,512,851 +0.04(+0.70%)
Jan 13, 2010 5.570 5.800 5.520 5.700 11,177,837 +0.15(+2.70%)
Jan 12, 2010 5.540 5.590 5.480 5.550 8,851,626 -0.06(-1.07%)
Jan 11, 2010 5.800 5.860 5.550 5.610 7,162,658 -0.19(-3.28%)
Jan 08, 2010 5.900 5.980 5.720 5.800 5,756,647 -0.06(-1.02%)
Jan 07, 2010 5.730 5.980 5.730 5.860 5,537,280 +0.13(+2.27%)
Jan 06, 2010 5.840 5.910 5.660 5.730 8,904,648 -0.13(-2.22%)
Jan 05, 2010 5.520 6.030 5.510 5.860 11,472,007 +0.30(+5.40%)
Jan 04, 2010 5.540 5.590 5.420 5.560 8,940,394 +0.11(+2.02%)
Dec 31, 2009 5.480 5.450 5.450 5.450 5,399,400 -0.05(-0.91%)
Dec 30, 2009 5.480 5.510 5.390 5.500 6,561,910 -0.03(-0.54%)
Dec 29, 2009 5.530 5.590 5.390 5.530 5,462,413 +0.00(+0.00%)
Dec 28, 2009 5.570 5.600 5.460 5.530 5,518,408 -0.11(-1.95%)
Dec 24, 2009 5.750 5.780 5.610 5.640 1,423,327 -0.08(-1.40%)
Dec 23, 2009 5.750 5.800 5.560 5.720 3,090,185 -0.02(-0.35%)
Dec 22, 2009 5.550 5.860 5.540 5.740 6,270,812 +0.23(+4.17%)
Dec 21, 2009 5.400 5.580 5.400 5.510 7,179,822 +0.04(+0.73%)
Dec 18, 2009 5.580 5.580 5.220 5.470 10,901,241 -0.12(-2.15%)
Dec 17, 2009 5.640 5.690 5.500 5.590 5,831,109 -0.13(-2.27%)
Dec 16, 2009 5.740 5.790 5.630 5.720 5,980,023 +0.02(+0.35%)
Dec 15, 2009 5.780 5.830 5.660 5.700 7,656,102 -0.11(-1.89%)
Dec 14, 2009 5.900 6.050 5.790 5.810 7,365,714 -0.11(-1.86%)
Dec 11, 2009 5.730 6.030 5.710 5.920 17,109,778 +0.21(+3.68%)
Dec 10, 2009 5.730 5.750 5.650 5.710 5,126,869 +0.01(+0.18%)
Dec 09, 2009 5.720 5.790 5.530 5.700 3,660,478 -0.05(-0.87%)
Dec 08, 2009 5.700 5.830 5.600 5.750 6,699,816 +0.01(+0.17%)
Dec 07, 2009 5.830 5.882 5.650 5.740 4,742,871 -0.09(-1.54%)
Dec 04, 2009 5.800 5.970 5.700 5.830 10,796,594 +0.13(+2.28%)
Dec 03, 2009 5.690 5.780 5.678 5.700 4,410,167 +0.06(+1.06%)
Dec 02, 2009 5.710 5.820 5.600 5.640 11,923,928 +0.00(+0.00%)
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.