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 (%)
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%)
Nov 01, 2005 8.302 8.320 7.978 8.089 3,432,162 -0.18(-2.20%)
Oct 31, 2005 8.178 8.391 8.044 8.271 5,228,631 +0.25(+3.10%)
Oct 28, 2005 7.773 8.547 7.751 8.022 13,001,476 +0.34(+4.39%)
Oct 27, 2005 7.769 7.916 7.560 7.684 4,346,211 -0.14(-1.82%)
Oct 26, 2005 7.867 7.960 7.733 7.827 4,039,096 -0.03(-0.40%)
Oct 25, 2005 8.053 8.227 7.724 7.858 4,690,420 -0.24(-2.96%)
Oct 24, 2005 8.013 8.191 8.013 8.098 3,062,860 +0.13(+1.62%)
Oct 21, 2005 8.044 8.267 7.902 7.969 3,928,273 -0.05(-0.66%)
Oct 20, 2005 8.573 8.809 7.849 8.022 9,485,118 -0.66(-7.63%)
Oct 19, 2005 8.636 8.840 8.516 8.684 3,223,093 -0.00(-0.05%)
Oct 18, 2005 8.796 9.000 8.667 8.689 3,202,173 -0.10(-1.11%)
Oct 17, 2005 8.573 8.858 8.556 8.787 2,157,190 +0.09(+1.07%)
Oct 14, 2005 8.449 8.778 8.431 8.693 4,635,231 +0.29(+3.49%)
Oct 13, 2005 8.147 8.476 8.044 8.400 1,568,032 +0.20(+2.49%)
Oct 12, 2005 8.240 8.333 8.089 8.196 1,959,456 +0.00(+0.00%)
Oct 11, 2005 8.520 8.520 8.129 8.196 1,339,066 -0.17(-2.02%)
Oct 10, 2005 8.360 8.538 8.342 8.364 1,403,962 -0.06(-0.69%)
Oct 07, 2005 8.551 8.609 8.222 8.422 1,844,221 -0.10(-1.15%)
Oct 06, 2005 8.080 8.631 8.080 8.520 4,105,032 +0.50(+6.21%)
Oct 05, 2005 8.080 8.213 7.929 8.022 2,434,467 -0.02(-0.28%)
Oct 04, 2005 7.893 8.200 7.809 8.044 2,152,575 +0.19(+2.38%)
Oct 03, 2005 7.773 7.938 7.760 7.858 1,494,792 +0.04(+0.46%)
Sep 30, 2005 7.787 7.889 7.747 7.822 2,760,121 +0.03(+0.40%)
Sep 29, 2005 8.004 8.027 7.707 7.791 3,740,958 -0.26(-3.20%)
Sep 28, 2005 8.058 8.093 7.942 8.049 1,298,632 -0.01(-0.11%)
Sep 27, 2005 8.040 8.116 7.947 8.058 1,332,489 +0.00(+0.00%)
Sep 26, 2005 8.116 8.222 8.018 8.058 2,234,863 +0.10(+1.23%)
Sep 23, 2005 7.960 8.022 7.853 7.960 3,718,336 -0.04(-0.44%)
Sep 22, 2005 7.996 8.089 7.596 7.996 4,556,737 +0.09(+1.18%)
Sep 21, 2005 8.111 8.133 7.858 7.902 3,665,016 -0.28(-3.37%)
Sep 20, 2005 8.276 8.418 7.956 8.178 4,309,713 -0.12(-1.45%)
Sep 19, 2005 8.396 8.493 8.222 8.298 2,426,836 -0.19(-2.25%)
Sep 16, 2005 8.531 8.587 8.404 8.489 2,013,567 +0.02(+0.26%)
Sep 15, 2005 8.458 8.627 8.378 8.467 2,335,738 +0.10(+1.17%)
Sep 14, 2005 8.418 8.569 8.236 8.369 2,496,750 -0.07(-0.79%)
Sep 13, 2005 8.618 8.667 8.360 8.436 3,150,976 -0.23(-2.67%)
Sep 12, 2005 8.278 8.778 8.227 8.667 3,336,706 +0.40(+4.84%)
Sep 09, 2005 8.173 8.364 8.116 8.267 2,405,293 +0.04(+0.43%)
Sep 08, 2005 8.311 8.400 8.200 8.231 2,928,862 -0.17(-2.01%)
Sep 07, 2005 8.236 8.422 8.187 8.400 2,077,219 +0.16(+2.00%)
Sep 06, 2005 8.249 8.324 8.120 8.236 3,257,200 +0.00(+0.05%)
Sep 02, 2005 8.022 8.258 8.022 8.231 3,913,326 +0.21(+2.60%)
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.