Jetblue Airways Cp (NQ: JBLU )

15.62 USD +0.10 (+0.61%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.410 6.440 5.470 5.630 11,128,739 -0.75(-11.76%)
Jan 29, 2009 6.380 7.020 6.310 6.380 7,329,255 -0.18(-2.74%)
Jan 28, 2009 6.330 6.620 6.240 6.560 9,332,447 +0.31(+4.96%)
Jan 27, 2009 6.690 6.770 6.160 6.250 5,137,244 -0.45(-6.72%)
Jan 26, 2009 6.650 6.932 6.500 6.700 4,689,430 +0.06(+0.90%)
Jan 23, 2009 6.340 6.860 6.340 6.640 5,290,587 -0.14(-2.06%)
Jan 22, 2009 6.380 6.900 6.330 6.780 6,672,177 +0.44(+6.94%)
Jan 21, 2009 7.150 7.250 6.010 6.340 13,149,799 -0.75(-10.58%)
Jan 20, 2009 6.930 7.290 6.680 7.090 10,834,207 +0.13(+1.87%)
Jan 16, 2009 7.000 7.110 6.720 6.960 6,353,711 +0.19(+2.81%)
Jan 15, 2009 6.450 7.040 6.100 6.770 9,626,981 +0.33(+5.12%)
Jan 14, 2009 6.860 7.015 6.380 6.440 6,023,661 -0.61(-8.65%)
Jan 13, 2009 7.050 7.320 7.000 7.050 6,091,822 +0.00(+0.00%)
Jan 12, 2009 6.990 7.090 6.780 7.050 4,607,959 +0.08(+1.15%)
Jan 09, 2009 7.260 7.290 6.920 6.970 7,719,175 -0.76(-9.83%)
Jan 08, 2009 7.600 7.740 7.390 7.730 7,802,273 +0.12(+1.58%)
Jan 07, 2009 7.160 7.740 7.150 7.610 9,572,695 +0.31(+4.25%)
Jan 06, 2009 7.120 7.340 7.000 7.300 4,545,958 +0.18(+2.53%)
Jan 05, 2009 7.030 7.140 6.750 7.120 6,972,686 -0.11(-1.52%)
Jan 02, 2009 6.920 7.400 6.920 7.230 3,933,386 +0.13(+1.83%)
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%)
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.