Jetblue Airways Cp (NQ: JBLU )

19.91 USD +0.62 (+3.21%)
Official Closing Price Updated: 6:23 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.960 5.970 5.760 5.920 3,536,770 +0.00(+0.00%)
Jan 30, 2012 5.780 5.960 5.760 5.920 5,761,764 +0.11(+1.89%)
Jan 27, 2012 5.800 5.860 5.710 5.810 4,245,390 +0.01(+0.17%)
Jan 26, 2012 5.760 5.880 5.630 5.800 9,898,220 +0.23(+4.13%)
Jan 25, 2012 5.600 5.740 5.520 5.570 6,515,984 +0.07(+1.27%)
Jan 24, 2012 5.390 5.530 5.290 5.500 3,073,618 +0.08(+1.48%)
Jan 23, 2012 5.440 5.520 5.350 5.420 3,103,997 -0.02(-0.37%)
Jan 20, 2012 5.500 5.580 5.410 5.440 5,630,027 -0.10(-1.81%)
Jan 19, 2012 5.390 5.540 5.300 5.540 3,072,175 +0.16(+2.97%)
Jan 18, 2012 5.250 5.450 5.180 5.380 3,506,265 +0.12(+2.28%)
Jan 17, 2012 5.370 5.430 5.150 5.260 6,489,268 -0.23(-4.19%)
Jan 13, 2012 5.510 5.630 5.430 5.490 2,610,399 -0.09(-1.61%)
Jan 12, 2012 5.690 5.695 5.390 5.580 11,120,985 -0.10(-1.76%)
Jan 11, 2012 5.800 5.870 5.500 5.680 22,985,509 -0.24(-4.05%)
Jan 10, 2012 5.570 5.930 5.530 5.920 15,644,383 +0.39(+7.05%)
Jan 09, 2012 5.460 5.545 5.430 5.530 8,325,362 +0.08(+1.47%)
Jan 06, 2012 5.400 5.480 5.310 5.450 4,447,848 +0.03(+0.55%)
Jan 05, 2012 5.190 5.420 5.050 5.420 6,118,827 +0.19(+3.63%)
Jan 04, 2012 5.130 5.240 5.040 5.230 3,647,955 +0.03(+0.58%)
Dec 30, 2011 5.220 5.290 5.150 5.200 2,068,424 -0.06(-1.14%)
Dec 29, 2011 5.210 5.280 5.160 5.260 1,538,957 +0.10(+1.94%)
Dec 28, 2011 5.300 5.330 5.110 5.160 2,108,728 -0.16(-3.01%)
Dec 27, 2011 5.310 5.360 5.180 5.320 3,185,126 -0.02(-0.37%)
Dec 23, 2011 5.280 5.360 5.130 5.340 2,678,302 -0.03(-0.56%)
Dec 21, 2011 5.300 5.440 5.250 5.370 2,129,255 +0.03(+0.56%)
Dec 20, 2011 5.170 5.360 5.170 5.340 4,433,059 +0.17(+3.29%)
Dec 19, 2011 5.610 5.640 5.140 5.170 5,880,351 -0.40(-7.18%)
Dec 16, 2011 5.310 5.650 5.280 5.570 13,336,341 +0.31(+5.89%)
Dec 15, 2011 5.200 5.270 5.180 5.260 5,208,925 +0.14(+2.73%)
Dec 14, 2011 4.910 5.195 4.910 5.120 6,912,642 +0.20(+4.07%)
Dec 13, 2011 5.120 5.140 4.890 4.920 5,319,768 -0.17(-3.34%)
Dec 12, 2011 4.960 5.150 4.850 5.090 5,311,584 +0.04(+0.79%)
Dec 09, 2011 4.730 5.070 4.670 5.050 6,363,412 +0.30(+6.32%)
Dec 08, 2011 4.930 4.930 4.730 4.750 7,520,706 -0.20(-4.04%)
Dec 07, 2011 4.680 4.990 4.640 4.950 10,490,594 +0.24(+5.10%)
Dec 06, 2011 4.690 4.780 4.620 4.710 11,711,966 +0.01(+0.21%)
Dec 05, 2011 4.490 4.750 4.460 4.700 12,117,785 +0.26(+5.86%)
Dec 02, 2011 4.350 4.470 4.210 4.440 9,515,021 +0.14(+3.26%)
Dec 01, 2011 4.080 4.460 4.070 4.300 10,410,638 +0.18(+4.37%)
Nov 30, 2011 4.150 4.170 3.950 4.120 17,981,124 +0.06(+1.48%)
Nov 29, 2011 3.670 4.080 3.660 4.060 20,667,939 +0.38(+10.33%)
Nov 28, 2011 3.570 3.680 3.550 3.680 4,429,141 +0.20(+5.75%)
Nov 25, 2011 3.400 3.570 3.400 3.480 2,136,961 +0.08(+2.35%)
Nov 23, 2011 3.450 3.535 3.400 3.400 5,630,439 -0.09(-2.58%)
Nov 22, 2011 3.580 3.630 3.490 3.490 4,676,409 -0.10(-2.79%)
Nov 21, 2011 3.650 3.680 3.570 3.590 2,943,015 -0.11(-2.97%)
Nov 18, 2011 3.730 3.780 3.670 3.700 2,841,147 +0.00(+0.00%)
Nov 17, 2011 3.880 3.950 3.680 3.700 7,073,445 -0.15(-3.90%)
Nov 16, 2011 3.930 3.950 3.830 3.850 5,632,501 -0.11(-2.78%)
Nov 15, 2011 4.020 4.070 3.920 3.960 3,830,990 -0.06(-1.49%)
Nov 14, 2011 4.110 4.225 4.020 4.020 4,462,697 -0.10(-2.43%)
Nov 11, 2011 4.190 4.220 4.080 4.120 3,403,455 +0.01(+0.24%)
Nov 10, 2011 4.160 4.230 4.010 4.110 3,406,018 -0.01(-0.24%)
Nov 09, 2011 4.250 4.280 4.110 4.120 3,907,122 -0.21(-4.85%)
Nov 08, 2011 4.340 4.350 4.250 4.330 3,905,909 +0.04(+0.93%)
Nov 07, 2011 4.370 4.390 4.270 4.290 2,947,088 -0.10(-2.28%)
Nov 04, 2011 4.390 4.420 4.330 4.390 2,675,427 -0.06(-1.35%)
Nov 03, 2011 4.330 4.470 4.260 4.450 4,097,017 +0.16(+3.73%)
Nov 02, 2011 4.350 4.430 4.250 4.290 3,955,202 -0.01(-0.23%)
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.