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 (%)
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%)
Sep 01, 2005 8.444 8.467 7.987 8.022 6,081,841 -0.44(-5.25%)
Aug 31, 2005 8.338 8.493 8.249 8.467 1,961,889 +0.08(+0.95%)
Aug 30, 2005 8.453 8.489 8.249 8.387 3,496,030 -0.10(-1.20%)
Aug 29, 2005 8.396 8.569 8.316 8.489 1,978,660 -0.02(-0.21%)
Aug 26, 2005 8.591 8.591 8.427 8.507 959,128 -0.03(-0.31%)
Aug 25, 2005 8.440 8.599 8.427 8.533 712,870 +0.09(+1.05%)
Aug 24, 2005 8.511 8.640 8.440 8.444 1,304,674 -0.11(-1.30%)
Aug 23, 2005 8.556 8.644 8.520 8.556 903,469 -0.03(-0.36%)
Aug 22, 2005 8.538 8.622 8.493 8.587 1,367,436 +0.02(+0.21%)
Aug 19, 2005 8.587 8.667 8.502 8.569 811,311 -0.04(-0.46%)
Aug 18, 2005 8.800 8.809 8.591 8.609 1,221,625 -0.20(-2.32%)
Aug 17, 2005 8.516 8.831 8.387 8.813 2,603,671 +0.32(+3.82%)
Aug 16, 2005 8.596 8.791 8.440 8.489 1,908,393 -0.08(-0.88%)
Aug 15, 2005 8.551 8.644 8.406 8.564 1,451,464 +0.05(+0.63%)
Aug 12, 2005 8.444 8.551 8.391 8.511 1,193,593 +0.06(+0.68%)
Aug 11, 2005 8.444 8.547 8.404 8.453 2,089,612 -0.04(-0.47%)
Aug 10, 2005 8.507 8.671 8.422 8.493 2,589,165 +0.02(+0.26%)
Aug 09, 2005 8.653 8.684 8.422 8.471 2,862,739 -0.16(-1.90%)
Aug 08, 2005 8.809 8.862 8.631 8.636 1,580,263 -0.16(-1.82%)
Aug 05, 2005 8.796 8.911 8.742 8.796 1,645,293 +0.05(+0.61%)
Aug 04, 2005 8.893 9.018 8.711 8.742 3,062,313 -0.26(-2.91%)
Aug 03, 2005 8.849 9.040 8.711 9.004 2,959,549 +0.07(+0.80%)
Aug 02, 2005 9.124 9.138 8.844 8.933 5,034,529 -0.26(-2.85%)
Aug 01, 2005 9.333 9.356 9.156 9.196 1,199,671 -0.14(-1.48%)
Jul 29, 2005 9.169 9.400 9.143 9.333 1,995,198 +0.12(+1.25%)
Jul 28, 2005 9.071 9.284 9.071 9.218 2,057,361 +0.14(+1.57%)
Jul 27, 2005 9.160 9.213 8.947 9.076 1,747,884 -0.09(-1.02%)
Jul 26, 2005 9.089 9.218 9.022 9.169 2,088,169 +0.06(+0.68%)
Jul 25, 2005 9.244 9.333 9.067 9.107 1,759,728 -0.21(-2.24%)
Jul 22, 2005 9.409 9.409 9.267 9.316 2,114,772 -0.05(-0.52%)
Jul 21, 2005 9.973 10.10 9.307 9.364 7,855,597 -0.77(-7.59%)
Jul 20, 2005 9.964 10.16 9.778 10.13 2,169,595 +0.21(+2.10%)
Jul 19, 2005 9.844 10.05 9.698 9.924 2,754,603 +0.14(+1.45%)
Jul 18, 2005 9.684 9.911 9.684 9.782 1,312,546 +0.06(+0.64%)
Jul 15, 2005 9.751 9.804 9.578 9.720 1,015,416 -0.05(-0.50%)
Jul 14, 2005 9.538 9.911 9.493 9.769 4,442,497 +0.34(+3.58%)
Jul 13, 2005 8.982 9.476 8.978 9.431 3,741,378 +0.44(+4.89%)
Jul 12, 2005 9.116 9.178 8.916 8.991 2,821,042 -0.22(-2.41%)
Jul 11, 2005 9.222 9.324 9.124 9.213 1,538,925 +0.03(+0.29%)
Jul 08, 2005 8.911 9.209 8.898 9.187 1,537,222 +0.27(+3.04%)
Jul 07, 2005 8.751 8.973 8.644 8.916 2,315,362 +0.01(+0.15%)
Jul 06, 2005 8.902 9.089 8.818 8.902 1,595,766 -0.04(-0.40%)
Jul 05, 2005 8.956 9.067 8.853 8.938 1,271,250 -0.10(-1.08%)
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.