Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.445 +0.035 (+0.47%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.