Jetblue Airways Cp (NQ: JBLU )

19.56 USD +0.23 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.50 11.91 11.47 11.75 7,736,544 +0.30(+2.62%)
Jun 28, 2007 11.23 11.47 11.18 11.45 10,768,917 +0.36(+3.25%)
Jun 27, 2007 10.98 11.12 10.91 11.09 3,545,743 +0.06(+0.54%)
Jun 26, 2007 11.16 11.24 10.95 11.03 4,842,744 -0.13(-1.16%)
Jun 25, 2007 11.40 11.44 11.11 11.16 3,352,060 -0.21(-1.85%)
Jun 22, 2007 11.24 11.44 11.20 11.37 8,293,176 +0.10(+0.89%)
Jun 21, 2007 11.03 11.42 10.93 11.27 6,421,024 +0.16(+1.44%)
Jun 20, 2007 11.00 11.23 10.84 11.11 9,466,600 +0.28(+2.59%)
Jun 19, 2007 10.48 10.96 10.35 10.83 6,725,000 +0.37(+3.54%)
Jun 18, 2007 10.59 10.62 10.39 10.46 2,781,300 -0.05(-0.48%)
Jun 15, 2007 10.65 10.73 10.48 10.51 5,498,200 -0.09(-0.85%)
Jun 14, 2007 10.30 10.64 10.24 10.60 9,654,300 +0.27(+2.61%)
Jun 13, 2007 10.20 10.43 10.09 10.33 6,049,500 +0.14(+1.37%)
Jun 12, 2007 10.21 10.27 10.10 10.19 6,777,400 -0.02(-0.20%)
Jun 11, 2007 10.19 10.28 10.13 10.21 2,060,400 -0.01(-0.10%)
Jun 08, 2007 10.10 10.31 10.10 10.22 2,560,718 +0.16(+1.59%)
Jun 07, 2007 10.24 10.34 10.05 10.06 3,510,258 -0.25(-2.42%)
Jun 06, 2007 10.30 10.35 10.16 10.31 3,554,456 -0.07(-0.67%)
Jun 05, 2007 10.39 10.42 10.14 10.38 6,052,167 -0.06(-0.57%)
Jun 04, 2007 10.62 10.62 10.30 10.44 4,932,042 -0.26(-2.43%)
Jun 01, 2007 10.84 10.88 10.57 10.70 3,617,946 -0.08(-0.74%)
May 31, 2007 10.89 11.00 10.70 10.78 5,268,683 -0.09(-0.83%)
May 30, 2007 10.81 10.92 10.73 10.87 2,392,334 -0.01(-0.09%)
May 29, 2007 10.96 11.12 10.85 10.88 7,348,835 +0.04(+0.37%)
May 25, 2007 10.94 11.00 10.75 10.84 1,727,826 +0.01(+0.09%)
May 24, 2007 10.95 11.05 10.71 10.83 4,368,166 -0.07(-0.64%)
May 23, 2007 11.16 11.20 10.86 10.90 5,451,645 -0.20(-1.80%)
May 22, 2007 10.58 11.13 10.53 11.10 7,515,363 +0.64(+6.12%)
May 21, 2007 10.70 10.75 10.35 10.46 5,384,336 -0.23(-2.15%)
May 18, 2007 10.78 10.83 10.54 10.69 4,092,325 -0.14(-1.29%)
May 17, 2007 10.68 11.00 10.61 10.83 3,377,851 +0.11(+1.03%)
May 16, 2007 10.60 10.81 10.55 10.72 3,798,962 +0.17(+1.61%)
May 15, 2007 10.66 10.75 10.50 10.55 3,559,917 -0.16(-1.49%)
May 14, 2007 10.71 10.81 10.50 10.71 4,966,644 -0.02(-0.19%)
May 11, 2007 11.05 11.18 10.62 10.73 6,060,129 -0.16(-1.47%)
May 10, 2007 10.64 11.21 10.50 10.89 13,439,329 +0.49(+4.71%)
May 09, 2007 10.36 10.56 10.36 10.40 3,874,830 -0.05(-0.48%)
May 08, 2007 10.47 10.56 10.31 10.45 5,250,803 -0.02(-0.19%)
May 07, 2007 10.44 10.55 10.36 10.47 7,582,888 +0.11(+1.06%)
May 04, 2007 10.33 10.50 10.27 10.36 7,036,172 +0.09(+0.88%)
May 03, 2007 10.17 10.44 10.17 10.27 9,261,443 +0.16(+1.58%)
May 02, 2007 9.890 10.25 9.820 10.11 8,651,014 +0.21(+2.12%)
May 01, 2007 9.920 10.01 9.720 9.900 10,586,609 -0.01(-0.10%)
Apr 30, 2007 10.07 10.10 9.850 9.910 10,297,359 -0.09(-0.90%)
Apr 27, 2007 10.20 10.23 9.990 10.00 10,832,553 -0.37(-3.57%)
Apr 26, 2007 10.38 10.69 10.31 10.37 11,812,309 +0.06(+0.58%)
Apr 25, 2007 10.63 10.63 10.17 10.31 32,774,851 -0.40(-3.73%)
Apr 24, 2007 11.05 11.30 10.47 10.71 16,769,770 -0.28(-2.55%)
Apr 23, 2007 11.25 11.40 10.90 10.99 10,172,693 -0.24(-2.14%)
Apr 20, 2007 11.40 11.40 11.16 11.23 3,070,535 -0.04(-0.35%)
Apr 19, 2007 11.40 11.46 11.23 11.27 5,633,978 -0.26(-2.25%)
Apr 18, 2007 11.40 11.65 11.30 11.53 6,733,633 +0.31(+2.76%)
Apr 17, 2007 11.15 11.28 11.10 11.22 3,810,558 +0.04(+0.36%)
Apr 16, 2007 11.13 11.33 11.13 11.18 4,648,768 -0.01(-0.09%)
Apr 13, 2007 11.29 11.33 11.10 11.19 5,838,970 -0.05(-0.44%)
Apr 12, 2007 11.40 11.42 11.15 11.24 6,589,268 -0.27(-2.35%)
Apr 11, 2007 11.77 11.77 11.41 11.51 4,832,937 -0.22(-1.88%)
Apr 10, 2007 11.88 11.89 11.68 11.73 3,642,572 -0.18(-1.51%)
Apr 09, 2007 11.75 11.95 11.60 11.91 3,988,541 +0.16(+1.36%)
Apr 05, 2007 11.69 11.86 11.66 11.75 3,393,410 +0.05(+0.43%)
Apr 04, 2007 11.95 12.08 11.67 11.70 4,353,486 -0.16(-1.35%)
Apr 03, 2007 11.67 12.01 11.61 11.86 6,945,818 +0.41(+3.58%)
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.