Jetblue Airways Cp (NQ: JBLU )

20.83 USD +0.06 (+0.29%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.960 6.160 5.930 6.000 10,615,523 +0.12(+2.04%)
Jan 28, 2011 6.290 6.370 5.710 5.880 26,140,500 -0.52(-8.13%)
Jan 27, 2011 6.310 6.520 6.310 6.400 9,603,149 -0.08(-1.20%)
Jan 26, 2011 6.400 6.530 6.350 6.478 5,554,306 +0.13(+2.01%)
Jan 25, 2011 6.430 6.430 6.250 6.350 3,269,979 -0.04(-0.63%)
Jan 24, 2011 6.330 6.430 6.220 6.390 5,415,768 +0.04(+0.63%)
Jan 21, 2011 6.500 6.540 6.300 6.350 5,741,538 -0.14(-2.16%)
Jan 20, 2011 6.390 6.630 6.390 6.490 5,729,488 +0.04(+0.62%)
Jan 19, 2011 6.600 6.640 6.410 6.450 7,858,834 -0.17(-2.57%)
Jan 18, 2011 6.710 6.780 6.520 6.620 8,187,894 -0.18(-2.65%)
Jan 14, 2011 6.860 6.890 6.780 6.800 4,067,199 -0.09(-1.31%)
Jan 13, 2011 6.950 6.980 6.850 6.890 2,737,719 -0.07(-1.01%)
Jan 12, 2011 6.890 6.960 6.790 6.960 2,889,066 +0.11(+1.61%)
Jan 11, 2011 6.920 6.930 6.750 6.850 3,578,701 -0.14(-1.93%)
Jan 10, 2011 7.010 7.050 6.840 6.985 4,660,825 -0.09(-1.34%)
Jan 07, 2011 6.950 7.120 6.870 7.080 3,498,949 +0.13(+1.87%)
Jan 06, 2011 7.080 7.090 6.920 6.950 4,499,751 -0.15(-2.11%)
Jan 05, 2011 6.850 7.125 6.850 7.100 3,590,739 +0.24(+3.50%)
Jan 04, 2011 6.970 7.020 6.760 6.860 4,459,228 -0.07(-1.01%)
Jan 03, 2011 6.710 6.970 6.670 6.930 4,465,169 +0.32(+4.84%)
Dec 31, 2010 6.720 6.800 6.610 6.610 3,430,920 -0.10(-1.49%)
Dec 30, 2010 6.680 6.720 6.610 6.710 1,829,781 +0.04(+0.60%)
Dec 29, 2010 6.630 6.700 6.560 6.670 2,099,627 +0.05(+0.76%)
Dec 28, 2010 6.650 6.660 6.560 6.620 2,254,764 +0.00(+0.00%)
Dec 27, 2010 6.480 6.640 6.460 6.620 1,849,825 +0.04(+0.61%)
Dec 23, 2010 6.660 6.660 6.560 6.580 1,813,409 -0.06(-0.94%)
Dec 22, 2010 6.680 6.690 6.600 6.643 2,450,193 -0.04(-0.56%)
Dec 21, 2010 6.690 6.710 6.630 6.680 3,014,069 +0.03(+0.45%)
Dec 20, 2010 6.600 6.710 6.600 6.650 2,146,571 +0.05(+0.76%)
Dec 17, 2010 6.700 6.740 6.600 6.600 6,293,224 -0.11(-1.64%)
Dec 16, 2010 6.610 6.730 6.520 6.710 5,444,435 +0.09(+1.36%)
Dec 15, 2010 6.680 6.760 6.550 6.620 5,072,860 -0.06(-0.97%)
Dec 14, 2010 6.760 6.840 6.660 6.685 3,082,384 -0.09(-1.29%)
Dec 13, 2010 6.800 6.850 6.730 6.772 4,430,041 +0.02(+0.33%)
Dec 10, 2010 6.740 6.850 6.670 6.750 3,702,459 +0.04(+0.60%)
Dec 09, 2010 6.700 6.780 6.590 6.710 4,334,703 +0.03(+0.37%)
Dec 08, 2010 6.630 6.710 6.310 6.685 17,299,911 -0.28(-3.95%)
Dec 07, 2010 7.200 7.230 6.860 6.960 4,828,035 -0.14(-1.97%)
Dec 06, 2010 6.990 7.240 6.900 7.100 5,513,827 +0.20(+2.90%)
Dec 03, 2010 6.810 6.920 6.790 6.900 2,014,559 +0.04(+0.58%)
Dec 02, 2010 6.940 6.950 6.780 6.860 2,950,747 -0.10(-1.44%)
Dec 01, 2010 6.940 6.970 6.850 6.960 2,872,110 +0.16(+2.35%)
Nov 30, 2010 6.800 6.890 6.750 6.800 2,970,259 -0.10(-1.45%)
Nov 29, 2010 6.920 6.960 6.750 6.900 2,260,084 +0.02(+0.29%)
Nov 26, 2010 6.870 7.010 6.820 6.880 1,617,582 +0.00(+0.00%)
Nov 24, 2010 6.690 6.880 6.880 6.880 5,710,064 +0.28(+4.24%)
Nov 23, 2010 6.700 6.730 6.550 6.600 3,535,499 -0.19(-2.80%)
Nov 22, 2010 6.810 6.850 6.690 6.790 2,751,692 +0.01(+0.15%)
Nov 19, 2010 6.720 6.820 6.670 6.780 2,728,737 +0.07(+1.04%)
Nov 18, 2010 6.790 6.870 6.690 6.710 7,169,709 +0.07(+0.98%)
Nov 17, 2010 6.620 6.730 6.560 6.645 4,103,354 +0.07(+1.14%)
Nov 16, 2010 6.700 6.800 6.560 6.570 5,515,035 -0.19(-2.81%)
Nov 15, 2010 6.870 6.910 6.750 6.760 2,493,346 -0.05(-0.73%)
Nov 12, 2010 6.780 6.890 6.750 6.810 3,104,947 -0.06(-0.87%)
Nov 11, 2010 6.730 6.980 6.730 6.870 5,702,084 -0.12(-1.72%)
Nov 10, 2010 7.140 7.170 6.940 6.990 7,647,293 -0.15(-2.10%)
Nov 09, 2010 7.580 7.600 7.060 7.140 12,937,419 -0.45(-5.93%)
Nov 08, 2010 7.540 7.590 7.450 7.590 6,877,056 +0.05(+0.66%)
Nov 05, 2010 7.340 7.550 7.250 7.540 5,873,179 +0.25(+3.43%)
Nov 04, 2010 7.380 7.450 7.220 7.290 9,004,099 -0.01(-0.14%)
Nov 03, 2010 7.170 7.340 7.150 7.300 6,231,144 +0.14(+1.96%)
Nov 02, 2010 7.150 7.210 7.040 7.160 3,148,599 +0.03(+0.42%)
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.