Jetblue Airways Cp (NQ: JBLU )

14.79 USD -0.36 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.25 20.76 19.92 20.09 8,102,620 -0.61(-2.95%)
Nov 29, 2016 20.65 20.86 20.54 20.70 4,730,505 +0.10(+0.49%)
Nov 28, 2016 21.00 21.07 20.36 20.60 6,076,359 -0.46(-2.18%)
Nov 25, 2016 21.13 21.25 21.03 21.06 1,823,226 +0.08(+0.38%)
Nov 23, 2016 20.98 20.98 20.98 0 +0.26(+1.25%)
Nov 22, 2016 20.75 20.96 20.63 20.72 5,163,495 +0.05(+0.24%)
Nov 21, 2016 20.92 20.93 20.60 20.67 5,170,253 -0.06(-0.29%)
Nov 18, 2016 20.70 20.86 20.45 20.73 7,701,215 -0.01(-0.05%)
Nov 17, 2016 20.14 20.80 20.09 20.74 6,489,393 +0.53(+2.62%)
Nov 16, 2016 20.31 20.44 20.10 20.21 4,450,921 -0.23(-1.13%)
Nov 15, 2016 20.14 20.50 19.92 20.44 9,337,506 +0.71(+3.60%)
Nov 14, 2016 19.25 19.79 19.24 19.73 6,822,709 +0.48(+2.49%)
Nov 11, 2016 19.08 19.25 18.84 19.25 4,842,036 +0.05(+0.26%)
Nov 10, 2016 18.76 19.48 18.76 19.20 9,517,304 +0.73(+3.95%)
Nov 09, 2016 17.70 18.58 17.53 18.47 6,417,715 +0.22(+1.21%)
Nov 08, 2016 17.72 18.34 17.62 18.25 6,812,714 +0.40(+2.24%)
Nov 07, 2016 17.26 17.85 17.20 17.85 5,408,519 +0.84(+4.94%)
Nov 04, 2016 16.90 17.26 16.85 17.01 3,171,940 +0.08(+0.47%)
Nov 03, 2016 16.96 17.16 16.92 16.93 4,343,296 -0.03(-0.18%)
Nov 02, 2016 17.18 17.45 16.92 16.96 6,415,466 -0.32(-1.85%)
Nov 01, 2016 17.43 17.56 17.17 17.28 3,668,886 -0.20(-1.14%)
Oct 31, 2016 17.27 17.51 17.10 17.48 5,255,832 +0.22(+1.27%)
Oct 28, 2016 17.38 17.54 17.11 17.26 5,066,298 -0.10(-0.58%)
Oct 27, 2016 17.64 17.86 17.16 17.36 9,245,296 -0.19(-1.08%)
Oct 26, 2016 17.61 18.10 17.50 17.55 7,883,298 -0.52(-2.88%)
Oct 25, 2016 18.10 19.30 17.72 18.07 14,584,260 -0.68(-3.63%)
Oct 24, 2016 18.67 18.88 18.52 18.75 7,020,773 +0.18(+0.97%)
Oct 21, 2016 18.48 18.63 18.36 18.57 5,131,865 -0.03(-0.16%)
Oct 20, 2016 18.25 18.61 18.13 18.60 8,051,383 +0.36(+1.97%)
Oct 19, 2016 17.76 18.26 17.70 18.24 4,104,846 +0.46(+2.59%)
Oct 18, 2016 17.89 18.10 17.73 17.78 4,651,589 +0.01(+0.06%)
Oct 17, 2016 17.80 18.20 17.70 17.77 4,233,205 -0.07(-0.39%)
Oct 14, 2016 18.37 18.47 17.80 17.84 4,555,679 -0.38(-2.09%)
Oct 13, 2016 17.60 18.27 17.32 18.22 9,341,848 +0.45(+2.53%)
Oct 12, 2016 18.04 18.29 17.71 17.77 7,639,864 -0.09(-0.50%)
Oct 11, 2016 18.01 18.25 17.78 17.86 8,237,075 +0.02(+0.11%)
Oct 10, 2016 17.42 17.90 17.42 17.84 2,555,375 +0.45(+2.59%)
Oct 07, 2016 17.75 17.83 17.35 17.39 3,253,044 -0.23(-1.31%)
Oct 06, 2016 17.87 17.87 17.55 17.62 3,504,022 -0.24(-1.34%)
Oct 05, 2016 17.79 18.05 17.55 17.86 3,785,558 +0.03(+0.17%)
Oct 04, 2016 18.17 18.19 17.81 17.83 7,778,070 +0.17(+0.96%)
Oct 03, 2016 17.17 17.66 17.15 17.66 6,138,862 +0.42(+2.44%)
Sep 30, 2016 17.31 17.41 17.07 17.24 6,414,836 +0.09(+0.52%)
Sep 29, 2016 17.46 17.54 17.13 17.15 5,855,829 -0.41(-2.31%)
Sep 28, 2016 17.36 17.91 17.36 17.55 9,327,114 +0.23(+1.30%)
Sep 27, 2016 16.99 17.50 16.96 17.33 7,919,494 +0.39(+2.30%)
Sep 26, 2016 17.11 17.20 16.80 16.94 7,630,780 -0.33(-1.91%)
Sep 23, 2016 17.21 17.35 17.11 17.27 5,090,056 -0.03(-0.17%)
Sep 22, 2016 17.34 17.65 17.14 17.30 6,305,818 +0.11(+0.64%)
Sep 21, 2016 17.31 17.41 16.94 17.19 4,477,411 -0.05(-0.29%)
Sep 20, 2016 17.30 17.38 17.18 17.24 5,442,814 +0.02(+0.12%)
Sep 19, 2016 17.20 17.42 17.09 17.22 4,228,388 +0.07(+0.41%)
Sep 16, 2016 17.52 17.56 17.12 17.15 5,751,526 -0.38(-2.17%)
Sep 15, 2016 17.18 17.60 17.04 17.53 7,023,137 +0.35(+2.04%)
Sep 14, 2016 17.19 17.24 16.90 17.18 6,965,324 -0.01(-0.06%)
Sep 13, 2016 17.09 17.57 17.02 17.19 16,739,673 +0.41(+2.44%)
Sep 12, 2016 15.94 16.82 15.86 16.78 8,427,968 +0.56(+3.45%)
Sep 09, 2016 16.62 16.65 16.10 16.22 6,893,207 -0.53(-3.16%)
Sep 08, 2016 16.72 16.88 16.53 16.75 4,354,273 +0.02(+0.12%)
Sep 07, 2016 16.47 16.98 16.45 16.73 8,842,635 +0.46(+2.83%)
Sep 06, 2016 15.85 16.31 15.77 16.27 7,546,794 +0.42(+2.65%)
Sep 02, 2016 15.78 15.85 15.85 15.85 3,538,100 +0.04(+0.25%)
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.