Jetblue Airways Cp (NQ: JBLU )

19.29 USD -0.90 (-4.46%)
Official Closing Price Updated: 7:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.13 15.53 14.89 15.11 3,621,400 -0.55(-3.53%)
Jan 29, 2004 16.07 16.17 14.87 15.66 7,749,000 -0.34(-2.12%)
Jan 28, 2004 16.77 16.77 15.85 16.00 7,172,900 -1.62(-9.19%)
Jan 27, 2004 17.64 17.73 17.47 17.62 2,818,800 +0.06(+0.34%)
Jan 26, 2004 17.70 17.70 17.25 17.56 2,416,500 -0.19(-1.09%)
Jan 23, 2004 18.24 18.33 17.47 17.75 3,087,500 -0.25(-1.37%)
Jan 22, 2004 17.80 18.23 17.64 18.00 3,837,800 +0.43(+2.47%)
Jan 21, 2004 17.11 17.63 17.10 17.57 1,857,300 +0.23(+1.31%)
Jan 20, 2004 17.09 17.34 16.99 17.34 3,000,300 +0.43(+2.56%)
Jan 16, 2004 16.70 17.03 16.53 16.91 2,449,900 +0.38(+2.30%)
Jan 15, 2004 16.65 16.87 16.34 16.53 1,676,930 -0.21(-1.27%)
Jan 14, 2004 16.59 16.99 16.41 16.74 2,202,356 +0.11(+0.64%)
Jan 13, 2004 16.28 16.76 16.19 16.63 2,661,300 +0.34(+2.09%)
Jan 12, 2004 16.50 16.50 16.05 16.29 3,018,010 -0.09(-0.57%)
Jan 09, 2004 17.28 17.30 16.28 16.39 6,207,280 -0.73(-4.25%)
Jan 08, 2004 19.16 19.20 16.67 17.11 12,394,811 -2.17(-11.24%)
Jan 07, 2004 19.31 19.58 18.67 19.28 4,291,408 +0.32(+1.69%)
Jan 06, 2004 17.67 19.04 17.53 18.96 3,440,900 +1.30(+7.36%)
Jan 05, 2004 17.87 18.00 17.50 17.66 1,420,400 -0.14(-0.79%)
Jan 02, 2004 17.76 18.05 17.60 17.80 1,313,400 +0.12(+0.68%)
Dec 31, 2003 17.57 17.70 17.46 17.68 1,312,800 +0.25(+1.42%)
Dec 30, 2003 17.68 17.89 17.31 17.43 1,468,374 -0.35(-1.95%)
Dec 29, 2003 17.83 18.07 17.57 17.78 1,093,452 -0.12(-0.67%)
Dec 26, 2003 17.73 18.24 17.67 17.90 369,591 +0.25(+1.40%)
Dec 24, 2003 17.79 17.94 17.54 17.65 479,907 -0.17(-0.97%)
Dec 23, 2003 17.54 17.87 17.29 17.83 1,442,022 +0.39(+2.22%)
Dec 22, 2003 17.67 17.75 17.23 17.44 2,368,801 -0.43(-2.39%)
Dec 19, 2003 17.82 17.94 17.29 17.87 2,339,120 -0.01(-0.07%)
Dec 18, 2003 18.20 18.25 17.74 17.88 1,959,005 -0.19(-1.07%)
Dec 17, 2003 17.99 18.15 17.83 18.07 1,567,130 -0.12(-0.66%)
Dec 16, 2003 17.83 18.67 17.52 18.19 2,171,326 +0.17(+0.96%)
Dec 15, 2003 19.25 19.31 17.86 18.02 2,655,819 -0.25(-1.39%)
Dec 12, 2003 18.57 18.80 18.17 18.27 1,430,615 +0.00(+0.00%)
Dec 11, 2003 17.90 18.49 17.73 18.27 2,121,300 +0.15(+0.81%)
Dec 10, 2003 18.88 18.88 17.87 18.13 3,512,639 -0.31(-1.70%)
Dec 09, 2003 18.69 19.23 18.37 18.44 5,133,378 -0.09(-0.50%)
Dec 08, 2003 17.81 18.59 17.67 18.53 10,720,128 +1.29(+7.50%)
Dec 05, 2003 20.92 18.83 16.96 17.24 22,293,236 -3.68(-17.59%)
Dec 04, 2003 21.82 22.00 20.25 20.92 4,760,758 -0.91(-4.18%)
Dec 03, 2003 23.20 23.21 21.66 21.83 2,971,793 -1.27(-5.48%)
Dec 02, 2003 24.23 24.25 22.92 23.10 1,496,632 -1.04(-4.31%)
Dec 01, 2003 24.49 24.63 23.85 24.14 897,466 -0.11(-0.47%)
Nov 28, 2003 23.63 24.33 23.53 24.25 477,670 +0.46(+1.95%)
Nov 26, 2003 23.89 24.03 23.01 23.79 1,952,185 -0.09(-0.38%)
Nov 25, 2003 24.33 24.59 23.50 23.88 1,893,667 -0.29(-1.21%)
Nov 24, 2003 23.63 24.27 23.33 24.17 1,164,072 +0.86(+3.69%)
Nov 21, 2003 23.00 23.25 22.92 23.31 1,150,571 +0.59(+2.61%)
Nov 20, 2003 22.99 23.51 22.52 22.72 1,438,977 -0.55(-2.35%)
Nov 19, 2003 23.50 23.54 22.76 23.27 1,212,654 -0.04(-0.19%)
Nov 18, 2003 24.08 24.09 23.20 23.31 933,953 -0.62(-2.60%)
Nov 17, 2003 24.11 24.17 23.56 23.93 954,234 -0.42(-1.73%)
Nov 14, 2003 24.66 25.20 24.20 24.36 1,094,455 -0.20(-0.81%)
Nov 13, 2003 23.60 24.72 23.57 24.56 1,201,813 +0.87(+3.66%)
Nov 12, 2003 22.89 23.72 22.89 23.69 1,421,768 +0.74(+3.23%)
Nov 11, 2003 23.23 23.54 22.84 22.95 1,848,666 -0.28(-1.22%)
Nov 10, 2003 24.53 24.56 23.14 23.23 1,983,976 -1.30(-5.29%)
Nov 07, 2003 24.58 24.91 24.47 24.53 1,345,102 -0.00(-0.02%)
Nov 06, 2003 24.67 25.02 24.36 24.53 1,000,871 -0.20(-0.79%)
Nov 05, 2003 24.64 25.01 24.36 24.73 1,263,056 +0.06(+0.25%)
Nov 04, 2003 24.20 24.98 23.94 24.67 2,276,326 +0.32(+1.31%)
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.