Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.19 13.29 12.84 13.04 2,951,702 +0.03(+0.23%)
Jan 30, 2006 12.78 13.28 12.73 13.01 4,358,672 +0.24(+1.88%)
Jan 27, 2006 12.92 12.94 12.42 12.77 5,897,265 -0.13(-1.01%)
Jan 26, 2006 13.45 13.59 12.82 12.90 4,512,721 -0.54(-4.02%)
Jan 25, 2006 13.75 13.79 13.31 13.44 2,432,802 -0.13(-0.96%)
Jan 24, 2006 13.35 13.70 13.34 13.57 2,282,561 +0.33(+2.49%)
Jan 23, 2006 13.21 13.43 13.15 13.24 3,363,603 +0.01(+0.08%)
Jan 20, 2006 13.60 13.73 13.11 13.23 3,223,968 -0.37(-2.72%)
Jan 19, 2006 13.61 13.91 13.40 13.60 2,359,672 -0.13(-0.95%)
Jan 18, 2006 13.10 13.86 12.97 13.73 4,782,633 +0.51(+3.86%)
Jan 17, 2006 13.46 13.49 12.93 13.22 5,143,910 -0.37(-2.72%)
Jan 13, 2006 13.74 13.79 13.28 13.59 3,284,154 -0.16(-1.16%)
Jan 12, 2006 13.96 14.00 13.48 13.75 4,549,200 -0.32(-2.27%)
Jan 11, 2006 14.24 14.39 13.95 14.07 3,771,007 -0.21(-1.47%)
Jan 10, 2006 14.70 14.70 14.13 14.28 1,936,080 -0.46(-3.12%)
Jan 09, 2006 14.63 14.74 14.45 14.74 2,724,791 +0.11(+0.75%)
Jan 06, 2006 14.34 14.80 14.34 14.63 1,721,138 +0.07(+0.48%)
Jan 05, 2006 14.60 14.91 14.40 14.56 2,124,306 -0.09(-0.61%)
Jan 04, 2006 14.45 14.75 14.36 14.65 2,293,966 +0.22(+1.52%)
Jan 03, 2006 14.72 14.75 14.16 14.43 6,328,436 -0.95(-6.18%)
Dec 30, 2005 15.69 15.75 15.32 15.38 2,286,925 -0.29(-1.85%)
Dec 29, 2005 15.70 15.98 15.46 15.67 3,109,458 +0.16(+1.03%)
Dec 28, 2005 16.00 16.01 15.05 15.51 5,050,400 -0.18(-1.15%)
Dec 27, 2005 15.75 16.85 15.48 15.69 7,962,200 +5.64(+56.14%)
Dec 23, 2005 10.02 10.28 9.978 10.05 2,226,682 +0.04(+0.36%)
Dec 22, 2005 9.851 10.06 9.787 10.01 3,141,876 +0.16(+1.67%)
Dec 21, 2005 9.426 9.884 9.316 9.849 4,847,089 +0.52(+5.52%)
Dec 20, 2005 9.556 9.556 9.289 9.333 3,444,664 -0.16(-1.64%)
Dec 19, 2005 9.231 9.524 9.049 9.489 6,076,305 +0.28(+3.04%)
Dec 16, 2005 8.756 9.329 8.756 9.209 9,008,608 +0.53(+6.15%)
Dec 15, 2005 8.387 8.707 8.356 8.676 4,835,020 +0.30(+3.61%)
Dec 14, 2005 8.364 8.476 8.311 8.373 2,996,263 +0.01(+0.11%)
Dec 13, 2005 8.320 8.440 8.267 8.364 2,225,800 -0.02(-0.26%)
Dec 12, 2005 8.422 8.444 8.289 8.387 1,729,333 -0.04(-0.42%)
Dec 09, 2005 8.293 8.480 8.249 8.422 3,063,055 +0.12(+1.50%)
Dec 08, 2005 8.556 8.658 8.262 8.298 3,733,975 -0.31(-3.56%)
Dec 07, 2005 8.467 8.658 8.342 8.604 3,243,868 +0.08(+0.94%)
Dec 06, 2005 8.302 8.596 8.080 8.524 4,561,452 +0.28(+3.40%)
Dec 05, 2005 8.333 8.378 8.213 8.244 1,852,308 -0.18(-2.11%)
Dec 02, 2005 8.280 8.484 8.280 8.422 2,595,660 +0.12(+1.50%)
Dec 01, 2005 8.151 8.462 8.151 8.298 2,427,441 +0.10(+1.25%)
Nov 30, 2005 8.324 8.378 8.156 8.196 2,015,380 -0.09(-1.13%)
Nov 29, 2005 8.369 8.413 8.244 8.289 1,893,414 -0.07(-0.80%)
Nov 28, 2005 8.409 8.507 8.338 8.356 2,241,991 +0.03(+0.32%)
Nov 25, 2005 8.338 8.360 8.298 8.329 466,507 -0.03(-0.32%)
Nov 23, 2005 8.240 8.413 8.209 8.356 2,059,398 +0.07(+0.80%)
Nov 22, 2005 8.347 8.356 8.111 8.289 4,051,497 -0.15(-1.74%)
Nov 21, 2005 8.502 8.511 8.387 8.436 2,410,560 -0.13(-1.51%)
Nov 18, 2005 8.649 8.662 8.369 8.564 2,800,459 -0.01(-0.10%)
Nov 17, 2005 8.582 8.649 8.413 8.573 4,652,916 +0.03(+0.31%)
Nov 16, 2005 8.573 8.627 8.387 8.547 1,287,259 -0.02(-0.21%)
Nov 15, 2005 8.756 8.844 8.462 8.564 2,258,464 -0.21(-2.43%)
Nov 14, 2005 8.871 8.956 8.711 8.778 3,066,970 -0.02(-0.25%)
Nov 11, 2005 8.689 8.924 8.573 8.800 3,636,202 +0.14(+1.59%)
Nov 10, 2005 8.311 8.702 8.311 8.662 5,014,351 +0.40(+4.90%)
Nov 09, 2005 8.129 8.298 8.049 8.258 2,842,332 +0.15(+1.86%)
Nov 08, 2005 8.187 8.262 8.071 8.107 2,886,397 -0.12(-1.51%)
Nov 07, 2005 8.011 8.253 8.000 8.231 5,915,169 +0.09(+1.09%)
Nov 04, 2005 8.200 8.231 8.049 8.142 2,049,820 -0.01(-0.16%)
Nov 03, 2005 8.311 8.311 8.093 8.156 1,681,321 -0.15(-1.77%)
Nov 02, 2005 8.058 8.320 8.058 8.302 2,684,391 +0.21(+2.64%)
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.