Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.485 +0.075 (+1.01%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.800 7.200 6.690 7.100 4,849,518 +0.28(+4.11%)
Dec 30, 2008 6.700 6.820 6.600 6.820 3,768,490 +0.23(+3.49%)
Dec 29, 2008 6.490 6.620 6.410 6.590 2,956,290 +0.00(+0.00%)
Dec 26, 2008 6.600 6.670 6.470 6.590 1,571,123 -0.01(-0.15%)
Dec 24, 2008 6.250 6.660 6.250 6.600 1,869,122 +0.34(+5.43%)
Dec 23, 2008 6.340 6.460 6.200 6.260 4,692,811 -0.01(-0.16%)
Dec 22, 2008 6.380 6.420 6.100 6.270 3,358,548 -0.10(-1.57%)
Dec 19, 2008 6.350 6.480 6.160 6.370 5,523,373 +0.18(+2.91%)
Dec 18, 2008 6.100 6.390 6.090 6.190 5,719,102 +0.15(+2.48%)
Dec 17, 2008 5.800 6.080 5.740 6.040 7,162,431 +0.12(+2.03%)
Dec 16, 2008 5.400 5.940 5.370 5.920 3,796,610 +0.56(+10.45%)
Dec 15, 2008 5.560 5.600 5.230 5.360 3,001,936 -0.19(-3.42%)
Dec 12, 2008 5.120 5.600 5.110 5.550 3,434,693 +0.26(+4.91%)
Dec 11, 2008 5.450 5.480 5.200 5.290 4,117,243 -0.24(-4.34%)
Dec 10, 2008 5.360 5.570 5.250 5.530 3,732,374 -0.04(-0.72%)
Dec 09, 2008 6.000 6.000 5.530 5.570 3,772,721 -0.33(-5.59%)
Dec 08, 2008 5.850 5.990 5.610 5.900 6,226,962 +0.25(+4.42%)
Dec 05, 2008 5.320 5.750 5.250 5.650 9,119,389 +0.21(+3.86%)
Dec 04, 2008 5.050 5.640 4.910 5.440 6,216,999 +0.26(+5.02%)
Dec 03, 2008 4.910 5.200 4.780 5.180 4,634,072 +0.18(+3.60%)
Dec 02, 2008 4.950 5.010 4.630 5.000 4,305,778 +0.24(+5.04%)
Dec 01, 2008 5.120 5.230 4.730 4.760 4,555,433 -0.48(-9.16%)
Nov 28, 2008 5.100 5.255 5.000 5.240 1,356,563 +0.14(+2.75%)
Nov 26, 2008 4.900 5.315 4.750 5.100 4,440,172 +0.14(+2.82%)
Nov 25, 2008 4.430 5.000 4.320 4.960 7,874,324 +0.64(+14.81%)
Nov 24, 2008 4.020 4.360 3.980 4.320 7,916,378 +0.35(+8.82%)
Nov 21, 2008 4.120 4.350 3.630 3.970 8,289,039 -0.02(-0.50%)
Nov 20, 2008 4.460 4.650 3.880 3.990 6,984,581 -0.46(-10.34%)
Nov 19, 2008 5.520 5.580 4.410 4.450 7,496,430 -1.05(-19.09%)
Nov 18, 2008 5.530 5.740 5.270 5.500 7,183,863 +0.01(+0.18%)
Nov 17, 2008 5.310 5.750 5.300 5.490 5,033,690 +0.07(+1.29%)
Nov 14, 2008 5.510 5.900 5.380 5.420 5,686,326 -0.35(-6.07%)
Nov 13, 2008 4.910 5.790 4.690 5.770 7,808,866 +0.88(+18.00%)
Nov 12, 2008 5.490 5.550 4.850 4.890 4,654,320 -0.60(-10.93%)
Nov 11, 2008 5.480 5.760 5.250 5.490 3,078,633 +0.02(+0.37%)
Nov 10, 2008 5.710 5.720 5.380 5.470 3,116,835 -0.27(-4.70%)
Nov 07, 2008 5.730 5.850 5.450 5.740 3,737,522 +0.09(+1.59%)
Nov 06, 2008 5.780 5.920 5.560 5.650 6,934,972 -0.19(-3.25%)
Nov 05, 2008 5.740 6.150 5.740 5.840 6,084,275 -0.01(-0.17%)
Nov 04, 2008 5.830 5.870 5.600 5.850 5,290,858 +0.06(+1.04%)
Nov 03, 2008 5.945 6.000 5.570 5.790 5,002,495 +0.24(+4.32%)
Oct 31, 2008 5.320 5.910 5.200 5.550 8,136,398 +0.34(+6.53%)
Oct 30, 2008 4.650 5.210 4.560 5.210 9,146,417 +0.70(+15.52%)
Oct 29, 2008 4.840 4.890 4.500 4.510 4,289,491 -0.30(-6.24%)
Oct 28, 2008 4.680 4.840 4.325 4.810 5,983,971 +0.35(+7.85%)
Oct 27, 2008 4.860 5.000 4.450 4.460 4,797,664 -0.42(-8.61%)
Oct 24, 2008 4.750 5.270 4.700 4.880 7,346,672 -0.14(-2.79%)
Oct 23, 2008 5.080 5.150 4.680 5.020 9,567,345 +0.01(+0.20%)
Oct 22, 2008 4.850 5.250 4.850 5.010 9,199,589 +0.02(+0.40%)
Oct 21, 2008 5.000 5.240 4.860 4.990 5,783,211 -0.01(-0.20%)
Oct 20, 2008 4.990 5.010 4.640 5.000 2,869,412 +0.17(+3.52%)
Oct 17, 2008 4.740 5.030 4.700 4.830 5,455,604 -0.17(-3.40%)
Oct 16, 2008 4.400 5.000 4.140 5.000 7,632,003 +0.74(+17.37%)
Oct 15, 2008 4.350 4.740 4.250 4.260 3,307,466 -0.15(-3.40%)
Oct 14, 2008 4.740 4.850 4.230 4.410 4,973,082 +0.00(+0.00%)
Oct 13, 2008 4.020 4.420 3.910 4.410 4,848,966 +0.55(+14.25%)
Oct 10, 2008 3.320 3.980 3.090 3.860 8,769,629 +0.42(+12.21%)
Oct 09, 2008 3.810 4.070 3.430 3.440 8,482,003 -0.27(-7.28%)
Oct 08, 2008 3.870 4.040 3.620 3.710 7,599,706 -0.18(-4.63%)
Oct 07, 2008 4.490 4.640 3.870 3.890 6,949,307 -0.52(-11.79%)
Oct 06, 2008 4.430 4.560 4.035 4.410 7,093,618 -0.11(-2.43%)
Oct 03, 2008 4.885 5.000 4.450 4.520 5,004,224 -0.13(-2.80%)
Oct 02, 2008 5.130 5.180 4.600 4.650 4,157,589 -0.40(-7.92%)
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.