Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.420 +0.010 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.87 21.20 20.72 20.86 5,326,907 +0.21(+1.02%)
Jan 30, 2018 20.39 21.03 20.36 20.65 4,956,621 +0.37(+1.82%)
Jan 29, 2018 20.41 20.56 20.19 20.28 4,544,338 -0.22(-1.07%)
Jan 26, 2018 20.79 20.79 20.11 20.50 9,839,297 -0.19(-0.92%)
Jan 25, 2018 21.86 22.63 20.50 20.69 14,993,100 -1.36(-6.17%)
Jan 24, 2018 21.63 22.33 21.40 22.05 9,592,586 -0.48(-2.13%)
Jan 23, 2018 22.61 22.61 22.27 22.53 2,951,629 -0.06(-0.27%)
Jan 22, 2018 22.47 22.60 22.30 22.59 3,126,940 +0.02(+0.09%)
Jan 19, 2018 22.55 22.66 22.40 22.57 3,154,867 +0.09(+0.40%)
Jan 18, 2018 22.51 22.64 22.40 22.48 2,422,062 +0.03(+0.13%)
Jan 17, 2018 22.59 22.89 22.43 22.45 2,891,988 +0.15(+0.67%)
Jan 16, 2018 23.00 23.07 22.27 22.30 3,788,575 -0.63(-2.75%)
Jan 12, 2018 22.93 22.93 22.93 0 +0.59(+2.64%)
Jan 11, 2018 22.13 22.71 21.81 22.34 6,444,338 +0.75(+3.47%)
Jan 10, 2018 21.42 21.59 6,218,942 +0.12(+0.56%)
Jan 09, 2018 20.61 21.50 20.61 21.47 6,086,752 +0.19(+0.89%)
Jan 08, 2018 21.46 21.46 21.15 21.28 3,947,405 -0.10(-0.47%)
Jan 05, 2018 21.75 21.75 21.33 21.38 4,837,468 -0.31(-1.43%)
Jan 04, 2018 21.65 21.84 21.28 21.69 5,247,571 +0.10(+0.46%)
Jan 03, 2018 22.32 22.32 21.57 21.59 5,206,464 -0.79(-3.53%)
Jan 02, 2018 22.37 22.49 22.19 22.38 3,414,649 +0.04(+0.18%)
Dec 29, 2017 22.34 22.34 22.34 0 -0.20(-0.89%)
Dec 28, 2017 22.52 22.59 22.42 22.54 2,817,851 +0.04(+0.18%)
Dec 27, 2017 22.62 22.64 22.45 22.50 2,085,006 -0.08(-0.35%)
Dec 26, 2017 22.41 22.74 22.38 22.58 4,217,203 +0.14(+0.62%)
Dec 22, 2017 22.49 22.61 22.38 22.44 2,912,618 +0.01(+0.04%)
Dec 21, 2017 22.05 22.73 22.00 22.43 5,443,256 +0.47(+2.14%)
Dec 20, 2017 21.61 22.05 21.47 21.96 3,630,837 +0.37(+1.71%)
Dec 19, 2017 21.91 21.95 21.57 21.59 3,651,658 -0.23(-1.05%)
Dec 18, 2017 21.35 21.85 21.35 21.82 4,868,466 +0.53(+2.49%)
Dec 15, 2017 21.20 21.52 21.19 21.29 7,721,214 +0.11(+0.52%)
Dec 14, 2017 21.68 21.81 21.13 21.18 5,515,183 -0.31(-1.44%)
Dec 13, 2017 21.62 21.69 21.18 21.49 6,292,946 -0.10(-0.46%)
Dec 12, 2017 22.50 22.57 21.58 21.59 8,478,219 -0.60(-2.70%)
Dec 11, 2017 22.08 22.27 21.91 22.19 3,725,184 +0.11(+0.50%)
Dec 08, 2017 22.03 22.25 22.00 22.08 3,348,704 +0.21(+0.96%)
Dec 07, 2017 21.59 22.05 21.43 21.87 2,748,104 +0.25(+1.16%)
Dec 06, 2017 21.59 21.83 21.48 21.62 2,843,992 -0.04(-0.18%)
Dec 05, 2017 21.96 21.96 21.59 21.66 6,513,387 -0.31(-1.41%)
Dec 04, 2017 21.71 22.36 21.63 21.97 8,322,777 +0.66(+3.10%)
Dec 01, 2017 21.38 21.61 21.11 21.31 4,633,066 -0.16(-0.75%)
Nov 30, 2017 21.00 21.59 20.89 21.47 6,445,762 +0.51(+2.43%)
Nov 29, 2017 20.15 21.44 20.02 20.96 8,810,251 +0.84(+4.17%)
Nov 28, 2017 19.70 20.24 19.63 20.12 4,683,719 +0.44(+2.24%)
Nov 27, 2017 19.79 19.96 19.57 19.68 3,035,898 -0.16(-0.81%)
Nov 24, 2017 19.99 19.99 19.77 19.84 1,059,876 -0.06(-0.30%)
Nov 22, 2017 19.96 20.18 19.89 19.90 2,532,964 -0.08(-0.40%)
Nov 21, 2017 19.86 20.00 19.69 19.98 2,633,315 +0.20(+1.01%)
Nov 20, 2017 19.99 20.01 19.64 19.78 2,882,805 -0.21(-1.05%)
Nov 17, 2017 20.17 20.23 19.97 19.99 3,304,712 -0.27(-1.33%)
Nov 16, 2017 20.27 20.54 20.22 20.26 4,447,204 +0.11(+0.55%)
Nov 15, 2017 19.45 20.27 19.40 20.15 6,428,437 +0.52(+2.65%)
Nov 14, 2017 18.89 19.69 18.89 19.63 5,332,087 +0.68(+3.59%)
Nov 13, 2017 18.99 19.14 18.85 18.95 10,092,504 -0.04(-0.21%)
Nov 10, 2017 18.81 19.08 18.81 18.99 7,361,505 +0.16(+0.85%)
Nov 09, 2017 18.82 19.18 18.80 18.83 7,370,012 +0.03(+0.16%)
Nov 08, 2017 18.87 18.94 18.73 18.80 4,755,616 -0.12(-0.63%)
Nov 07, 2017 19.36 19.36 18.89 18.92 4,220,524 -0.40(-2.07%)
Nov 06, 2017 19.12 19.66 19.09 19.32 4,186,977 +0.13(+0.68%)
Nov 03, 2017 18.88 19.20 18.83 19.19 2,985,885 +0.27(+1.43%)
Nov 02, 2017 18.93 19.02 18.82 18.92 3,874,476 -0.03(-0.16%)
Nov 01, 2017 18.90 19.05 18.80 18.95 4,993,825 -0.20(-1.04%)
Oct 31, 2017 18.97 19.16 18.71 19.15 5,754,354 +0.21(+1.11%)
Oct 30, 2017 19.30 19.35 18.92 18.94 6,021,969 -0.44(-2.27%)
Oct 27, 2017 19.71 19.71 19.25 19.38 5,664,669 -0.21(-1.07%)
Oct 26, 2017 19.90 20.25 19.42 19.59 7,770,854 -0.13(-0.66%)
Oct 25, 2017 20.43 20.64 19.55 19.72 8,504,784 -0.90(-4.36%)
Oct 24, 2017 19.59 20.70 19.03 20.62 11,753,618 +0.74(+3.72%)
Oct 23, 2017 20.33 20.39 19.84 19.88 9,138,923 -0.47(-2.31%)
Oct 20, 2017 20.41 20.53 20.16 20.35 6,359,913 +0.01(+0.05%)
Oct 19, 2017 19.86 20.45 19.65 20.34 6,968,892 +0.27(+1.35%)
Oct 18, 2017 20.20 20.28 20.04 20.07 4,067,353 -0.11(-0.55%)
Oct 17, 2017 20.35 20.64 20.16 20.18 4,224,275 -0.06(-0.30%)
Oct 16, 2017 20.34 20.34 20.13 20.24 3,909,226 -0.13(-0.64%)
Oct 13, 2017 20.35 20.48 20.28 20.37 8,651,335 +0.03(+0.15%)
Oct 12, 2017 20.48 20.55 20.25 20.34 7,428,798 -0.19(-0.93%)
Oct 11, 2017 20.10 20.79 20.08 20.53 12,330,815 +0.30(+1.48%)
Oct 10, 2017 20.01 20.39 19.94 20.23 11,087,165 +0.74(+3.80%)
Oct 09, 2017 19.57 19.63 19.40 19.49 3,418,108 -0.15(-0.76%)
Oct 06, 2017 19.24 19.70 19.21 19.64 5,328,914 +0.35(+1.81%)
Oct 05, 2017 19.30 19.43 19.02 19.29 4,968,234 -0.04(-0.21%)
Oct 04, 2017 19.72 19.79 19.24 19.33 7,704,142 -0.49(-2.47%)
Oct 03, 2017 18.58 19.85 18.58 19.82 12,091,640 +1.31(+7.08%)
Oct 02, 2017 18.56 18.58 18.37 18.51 6,325,889 -0.02(-0.11%)
Sep 29, 2017 18.57 18.68 18.42 18.53 5,214,107 +0.02(+0.11%)
Sep 28, 2017 18.58 18.72 18.43 18.51 7,278,201 -0.04(-0.22%)
Sep 27, 2017 18.83 18.86 18.46 18.55 6,408,620 -0.15(-0.80%)
Sep 26, 2017 18.90 18.95 18.68 18.70 8,587,307 -0.17(-0.90%)
Sep 25, 2017 18.69 18.91 18.63 18.87 4,572,270 +0.25(+1.34%)
Sep 22, 2017 18.89 18.99 18.60 18.62 8,916,712 -0.28(-1.48%)
Sep 21, 2017 19.18 19.20 18.83 18.90 6,711,964 -0.35(-1.82%)
Sep 20, 2017 18.99 19.40 18.85 19.25 6,205,111 +0.21(+1.10%)
Sep 19, 2017 19.19 19.28 18.82 19.04 6,499,087 -0.12(-0.63%)
Sep 18, 2017 19.38 19.39 19.10 19.16 6,205,253 -0.22(-1.14%)
Sep 15, 2017 19.24 19.48 19.07 19.38 7,473,910 +0.01(+0.05%)
Sep 14, 2017 19.34 19.49 19.30 19.37 6,230,858 +0.02(+0.10%)
Sep 13, 2017 19.78 19.87 19.16 19.35 11,249,553 -0.43(-2.17%)
Sep 12, 2017 19.44 19.79 19.42 19.78 8,434,708 +0.40(+2.06%)
Sep 11, 2017 18.90 19.48 18.86 19.38 15,877,177 +0.68(+3.64%)
Sep 08, 2017 18.25 18.70 18.05 18.70 13,198,474 +0.45(+2.47%)
Sep 07, 2017 18.86 18.20 18.25 7,102,498 -0.60(-3.18%)
Sep 06, 2017 18.95 18.16 18.85 10,171,966 -0.31(-1.62%)
Sep 05, 2017 19.68 19.85 19.15 19.16 5,444,879 -0.66(-3.33%)
Sep 01, 2017 19.89 19.95 19.79 19.82 2,741,292 +0.01(+0.05%)
Aug 31, 2017 19.75 19.92 19.68 19.81 2,277,227 +0.09(+0.46%)
Aug 30, 2017 19.69 19.83 19.53 19.72 3,173,431 +0.01(+0.05%)
Aug 29, 2017 19.45 19.80 19.36 19.71 3,082,148 +0.12(+0.61%)
Aug 28, 2017 19.87 19.94 19.54 19.59 3,741,798 -0.26(-1.31%)
Aug 25, 2017 19.43 19.99 19.39 19.85 3,779,958 +0.51(+2.64%)
Aug 24, 2017 19.75 19.75 19.18 19.34 5,861,963 -0.30(-1.53%)
Aug 23, 2017 20.22 20.22 19.64 19.64 4,479,443 -0.66(-3.25%)
Aug 22, 2017 20.32 20.57 20.21 20.30 3,334,108 +0.10(+0.50%)
Aug 21, 2017 20.25 20.43 20.16 20.20 3,514,144 -0.08(-0.39%)
Aug 18, 2017 20.49 20.59 20.23 20.28 5,206,068 -0.21(-1.02%)
Aug 17, 2017 21.69 21.69 20.48 20.49 5,833,947 -1.32(-6.05%)
Aug 16, 2017 21.88 21.96 21.75 21.81 3,375,565 -0.01(-0.05%)
Aug 15, 2017 21.89 21.92 21.65 21.82 3,039,986 +0.15(+0.69%)
Aug 14, 2017 21.44 21.67 21.35 21.67 4,141,588 +0.35(+1.64%)
Aug 11, 2017 21.47 21.53 21.19 21.32 3,428,650 -0.14(-0.65%)
Aug 10, 2017 21.71 21.73 21.29 21.46 4,986,157 -0.39(-1.78%)
Aug 09, 2017 21.66 21.98 21.59 21.85 3,603,380 +0.04(+0.18%)
Aug 08, 2017 22.11 22.39 21.79 21.81 5,283,295 -0.33(-1.49%)
Aug 07, 2017 22.50 22.61 22.13 22.14 4,717,903 -0.29(-1.29%)
Aug 04, 2017 22.49 22.11 22.43 2,900,529 +0.30(+1.36%)
Aug 03, 2017 22.06 22.23 21.96 22.13 4,625,525 +0.00(+0.00%)
Aug 02, 2017 21.97 22.14 21.77 22.13 5,131,140 +0.15(+0.68%)
Aug 01, 2017 22.03 22.20 21.84 21.98 4,049,445 +0.05(+0.23%)
Jul 31, 2017 22.09 21.83 21.93 4,366,528 -0.13(-0.59%)
Jul 28, 2017 21.67 22.09 21.52 22.06 4,832,431 +0.35(+1.61%)
Jul 27, 2017 21.81 21.94 21.42 21.71 7,848,505 -0.36(-1.63%)
Jul 26, 2017 22.61 22.65 21.86 22.07 9,386,386 -0.70(-3.07%)
Jul 25, 2017 22.99 23.29 22.45 22.77 8,587,573 +0.01(+0.04%)
Jul 24, 2017 23.54 23.55 22.73 22.76 9,007,542 -0.69(-2.94%)
Jul 21, 2017 23.28 23.52 23.14 23.45 4,315,910 +0.12(+0.51%)
Jul 20, 2017 23.33 23.41 23.07 23.33 4,042,490 +0.00(+0.00%)
Jul 19, 2017 23.09 23.47 22.96 23.33 5,155,645 +0.07(+0.30%)
Jul 18, 2017 23.52 23.52 23.14 23.26 5,082,485 -0.26(-1.13%)
Jul 17, 2017 23.47 23.59 23.25 23.52 3,538,339 +0.09(+0.41%)
Jul 14, 2017 23.79 23.86 23.41 23.43 4,044,866 -0.32(-1.35%)
Jul 13, 2017 23.36 24.13 23.23 23.75 8,951,446 +0.46(+1.98%)
Jul 12, 2017 23.10 23.40 23.08 23.29 4,035,223 +0.36(+1.57%)
Jul 11, 2017 23.12 23.21 22.84 22.93 3,453,259 -0.18(-0.78%)
Jul 10, 2017 23.34 23.41 23.00 23.11 3,868,671 -0.25(-1.07%)
Jul 07, 2017 22.90 23.55 22.84 23.36 4,184,401 +0.48(+2.10%)
Jul 06, 2017 22.92 23.11 22.79 22.88 3,686,721 -0.16(-0.69%)
Jul 05, 2017 23.02 23.19 22.73 23.04 3,596,312 +0.02(+0.09%)
Jul 03, 2017 22.87 23.20 22.87 23.02 2,229,992 +0.19(+0.83%)
Jun 30, 2017 22.91 23.01 22.77 22.83 2,595,069 -0.02(-0.09%)
Jun 29, 2017 23.06 23.25 22.68 22.85 3,443,867 -0.11(-0.48%)
Jun 28, 2017 22.85 23.30 22.81 22.96 3,798,583 +0.25(+1.10%)
Jun 27, 2017 22.66 22.93 22.56 22.71 3,369,320 +0.07(+0.31%)
Jun 26, 2017 22.43 22.82 22.43 22.64 4,837,608 +0.24(+1.07%)
Jun 23, 2017 22.61 22.20 22.40 5,389,277 +0.07(+0.31%)
Jun 22, 2017 22.70 22.88 22.30 22.33 4,629,384 -0.21(-0.93%)
Jun 21, 2017 22.56 22.66 22.38 22.54 2,623,278 +0.07(+0.31%)
Jun 20, 2017 22.74 22.89 22.45 22.47 4,424,692 -0.45(-1.96%)
Jun 19, 2017 22.86 22.97 22.73 22.92 3,926,693 +0.13(+0.57%)
Jun 16, 2017 22.95 23.06 22.75 22.79 4,901,186 -0.24(-1.04%)
Jun 15, 2017 23.12 23.23 22.82 23.03 3,757,781 -0.33(-1.41%)
Jun 14, 2017 23.08 23.37 22.91 23.36 3,589,731 +0.31(+1.34%)
Jun 13, 2017 22.91 23.29 22.79 23.05 3,579,328 +0.24(+1.05%)
Jun 12, 2017 22.77 22.88 22.34 22.81 5,999,999 +0.04(+0.18%)
Jun 09, 2017 22.77 23.09 22.70 22.77 3,745,661 +0.00(+0.00%)
Jun 08, 2017 23.10 23.10 22.71 22.77 3,496,305 -0.24(-1.04%)
Jun 07, 2017 22.66 23.07 22.40 23.01 4,177,884 +0.39(+1.72%)
Jun 06, 2017 22.62 22.84 22.51 22.62 2,516,498 -0.12(-0.53%)
Jun 05, 2017 22.85 22.93 22.70 22.74 2,899,578 -0.11(-0.48%)
Jun 02, 2017 22.81 23.04 22.77 22.85 4,088,530 +0.20(+0.88%)
Jun 01, 2017 22.50 22.81 22.44 22.65 4,129,850 +0.23(+1.03%)
May 31, 2017 22.64 22.76 22.20 22.42 4,751,426 -0.07(-0.31%)
May 30, 2017 22.90 22.91 22.49 22.49 3,333,745 -0.46(-2.00%)
May 26, 2017 22.84 23.12 22.79 22.95 4,881,281 +0.14(+0.61%)
May 25, 2017 22.49 22.91 22.36 22.81 5,140,450 +0.44(+1.97%)
May 24, 2017 22.11 22.50 22.03 22.37 5,706,163 +0.29(+1.31%)
May 23, 2017 22.02 22.23 21.83 22.08 5,536,229 +0.51(+2.36%)
May 22, 2017 21.34 21.73 21.28 21.57 3,614,294 +0.29(+1.36%)
May 19, 2017 21.13 21.34 21.02 21.28 3,342,120 +0.27(+1.29%)
May 18, 2017 20.90 21.23 20.70 21.01 4,233,429 +0.05(+0.24%)
May 17, 2017 21.06 21.44 20.93 20.96 4,207,220 -0.55(-2.56%)
May 16, 2017 21.34 21.54 21.03 21.51 5,363,770 +0.25(+1.18%)
May 15, 2017 21.21 21.44 20.96 21.26 5,194,773 +0.03(+0.14%)
May 12, 2017 21.53 21.63 21.22 21.23 4,019,042 -0.35(-1.62%)
May 11, 2017 21.55 21.76 21.25 21.58 4,414,175 -0.05(-0.23%)
May 10, 2017 21.84 22.04 21.55 21.63 4,803,184 -0.21(-0.96%)
May 09, 2017 21.43 22.15 21.43 21.84 5,788,421 +0.43(+2.01%)
May 08, 2017 21.51 21.68 21.32 21.41 4,623,206 -0.10(-0.46%)
May 05, 2017 21.65 21.65 21.28 21.51 5,083,585 -0.03(-0.14%)
May 04, 2017 21.91 22.07 21.38 21.54 6,028,380 -0.36(-1.64%)
May 03, 2017 21.98 22.00 21.67 21.90 4,710,049 -0.16(-0.73%)
May 02, 2017 21.61 22.09 21.60 22.06 5,756,449 +0.44(+2.04%)
May 01, 2017 21.76 21.88 21.56 21.62 6,819,588 -0.21(-0.96%)
Apr 28, 2017 22.23 22.30 21.73 21.83 5,455,114 -0.31(-1.40%)
Apr 27, 2017 21.98 22.32 21.47 22.14 9,280,807 -0.11(-0.49%)
Apr 26, 2017 22.54 22.61 22.20 22.25 6,800,822 -0.22(-0.98%)
Apr 25, 2017 22.08 22.74 21.85 22.47 11,824,029 +0.72(+3.31%)
Apr 24, 2017 21.83 21.95 21.57 21.75 7,967,543 +0.22(+1.02%)
Apr 21, 2017 21.46 21.60 21.31 21.53 5,775,567 +0.14(+0.65%)
Apr 20, 2017 21.35 21.48 21.25 21.39 4,392,723 +0.19(+0.90%)
Apr 19, 2017 20.94 21.30 20.82 21.20 3,377,336 +0.41(+1.97%)
Apr 18, 2017 20.92 21.05 20.59 20.79 4,359,869 -0.13(-0.62%)
Apr 17, 2017 20.94 21.05 20.74 20.92 4,515,618 +0.19(+0.92%)
Apr 13, 2017 21.20 21.21 20.73 20.73 5,654,769 -0.47(-2.22%)
Apr 12, 2017 21.87 21.15 21.20 6,480,493 -0.34(-1.58%)
Apr 11, 2017 21.25 21.55 20.95 21.54 6,464,244 +0.29(+1.36%)
Apr 10, 2017 21.23 21.41 20.95 21.25 6,993,768 +0.15(+0.71%)
Apr 07, 2017 20.79 21.24 20.66 21.10 5,323,941 +0.19(+0.91%)
Apr 06, 2017 20.60 20.98 20.51 20.91 4,684,043 +0.34(+1.65%)
Apr 05, 2017 20.63 20.86 20.50 20.57 5,634,715 +0.06(+0.29%)
Apr 04, 2017 20.51 20.89 20.43 20.51 4,904,345 -0.13(-0.63%)
Apr 03, 2017 20.65 20.74 20.31 20.64 6,601,415 +0.03(+0.15%)
Mar 31, 2017 20.71 20.76 20.43 20.61 4,877,846 -0.12(-0.58%)
Mar 30, 2017 20.68 20.93 20.57 20.73 4,295,683 +0.09(+0.44%)
Mar 29, 2017 20.82 20.97 20.41 20.64 5,478,791 -0.18(-0.86%)
Mar 28, 2017 20.29 21.04 20.16 20.82 5,867,961 +0.53(+2.61%)
Mar 27, 2017 19.72 20.38 19.62 20.29 4,915,144 +0.35(+1.76%)
Mar 24, 2017 19.96 20.16 19.90 19.94 4,220,693 +0.02(+0.10%)
Mar 23, 2017 19.84 20.01 19.71 19.92 3,540,077 +0.12(+0.61%)
Mar 22, 2017 19.58 19.86 19.31 19.80 6,682,615 +0.04(+0.20%)
Mar 21, 2017 20.37 20.41 19.74 19.76 4,914,671 -0.53(-2.61%)
Mar 20, 2017 20.27 20.41 20.08 20.29 5,057,798 +0.13(+0.64%)
Mar 17, 2017 20.15 20.28 20.03 20.16 8,553,044 +0.14(+0.70%)
Mar 16, 2017 20.12 20.22 19.96 20.02 5,009,006 -0.07(-0.35%)
Mar 15, 2017 19.40 20.17 19.25 20.09 10,225,269 +0.46(+2.37%)
Mar 14, 2017 19.89 20.00 19.58 19.62 6,816,042 -0.41(-2.07%)
Mar 13, 2017 19.92 20.48 19.92 20.04 7,855,878 +0.00(+0.00%)
Mar 10, 2017 19.23 20.30 19.23 20.04 15,122,874 +0.96(+5.06%)
Mar 09, 2017 19.40 19.63 19.05 19.07 7,584,359 -0.30(-1.57%)
Mar 08, 2017 19.28 19.45 19.11 19.38 4,923,882 +0.12(+0.62%)
Mar 07, 2017 19.39 19.55 19.24 19.26 7,908,163 -0.15(-0.77%)
Mar 06, 2017 20.14 20.14 19.11 19.41 10,248,278 -0.79(-3.91%)
Mar 03, 2017 19.88 20.41 19.86 20.20 6,933,623 +0.31(+1.56%)
Mar 02, 2017 20.46 20.50 19.86 19.89 4,904,718 -0.61(-2.98%)
Mar 01, 2017 20.18 20.65 20.10 20.50 7,983,291 +0.54(+2.71%)
Feb 28, 2017 19.92 20.05 19.73 19.96 4,890,297 -0.01(-0.05%)
Feb 27, 2017 19.52 20.00 19.43 19.97 6,667,301 +0.40(+2.04%)
Feb 24, 2017 19.58 19.61 19.28 19.57 5,218,677 -0.04(-0.20%)
Feb 23, 2017 19.91 20.19 19.55 19.61 7,503,753 -0.31(-1.56%)
Feb 22, 2017 19.99 20.04 19.68 19.92 4,984,546 -0.18(-0.90%)
Feb 21, 2017 20.14 20.18 19.80 20.10 5,541,840 -0.01(-0.05%)
Feb 17, 2017 20.11 20.11 20.11 0 +0.27(+1.36%)
Feb 16, 2017 19.85 19.96 19.64 19.84 4,501,757 -0.07(-0.35%)
Feb 15, 2017 19.90 20.32 19.85 19.91 7,005,374 +0.25(+1.27%)
Feb 14, 2017 19.77 19.78 19.41 19.66 3,711,999 -0.18(-0.91%)
Feb 13, 2017 19.83 20.05 19.80 19.84 4,777,115 +0.04(+0.20%)
Feb 10, 2017 20.08 20.16 19.60 19.80 6,124,261 -0.17(-0.85%)
Feb 09, 2017 19.19 20.03 19.16 19.97 9,128,255 +0.68(+3.53%)
Feb 08, 2017 18.86 19.31 18.71 19.29 7,716,821 +0.43(+2.28%)
Feb 07, 2017 19.46 19.56 18.78 18.86 10,301,289 -0.64(-3.28%)
Feb 06, 2017 19.70 19.73 19.40 19.50 5,523,706 +0.00(+0.00%)
Feb 03, 2017 19.45 19.72 19.32 19.50 4,647,413 +0.13(+0.67%)
Feb 02, 2017 19.25 19.56 19.16 19.37 4,808,722 -0.01(-0.05%)
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.