Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.475 +0.065 (+0.88%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.09 10.35 9.929 10.07 5,432,100 -0.37(-3.53%)
Jan 29, 2004 10.72 10.78 9.911 10.44 11,623,500 -0.23(-2.13%)
Jan 28, 2004 11.18 11.18 10.57 10.67 10,759,350 -1.08(-9.19%)
Jan 27, 2004 11.76 11.82 11.64 11.75 4,228,200 +0.04(+0.34%)
Jan 26, 2004 11.80 11.80 11.50 11.71 3,624,750 -0.13(-1.09%)
Jan 23, 2004 12.16 12.22 11.64 11.84 4,631,250 -0.16(-1.37%)
Jan 22, 2004 11.87 12.15 11.76 12.00 5,756,700 +0.29(+2.47%)
Jan 21, 2004 11.40 11.76 11.40 11.71 2,785,950 +0.15(+1.31%)
Jan 20, 2004 11.40 11.56 11.32 11.56 4,500,450 +0.29(+2.56%)
Jan 16, 2004 11.13 11.36 11.02 11.27 3,674,850 +0.25(+2.30%)
Jan 15, 2004 11.10 11.25 10.89 11.02 2,515,395 -0.14(-1.27%)
Jan 14, 2004 11.06 11.33 10.94 11.16 3,303,534 +0.07(+0.64%)
Jan 13, 2004 10.85 11.17 10.79 11.09 3,991,950 +0.23(+2.09%)
Jan 12, 2004 11.00 11.00 10.70 10.86 4,527,015 -0.06(-0.57%)
Jan 09, 2004 11.52 11.53 10.85 10.92 9,310,920 -0.48(-4.25%)
Jan 08, 2004 12.77 12.80 11.11 11.41 18,592,216 -1.44(-11.24%)
Jan 07, 2004 12.88 13.05 12.44 12.85 6,437,112 +0.21(+1.69%)
Jan 06, 2004 11.78 12.69 11.68 12.64 5,161,350 +0.87(+7.36%)
Jan 05, 2004 11.91 12.00 11.67 11.77 2,130,600 -0.09(-0.79%)
Jan 02, 2004 11.84 12.03 11.73 11.87 1,970,100 +0.08(+0.68%)
Dec 31, 2003 11.71 11.80 11.64 11.79 1,969,200 +0.16(+1.42%)
Dec 30, 2003 11.79 11.93 11.54 11.62 2,202,561 -0.23(-1.95%)
Dec 29, 2003 11.89 12.04 11.71 11.85 1,640,178 -0.08(-0.67%)
Dec 26, 2003 11.82 12.16 11.78 11.93 554,386 +0.16(+1.40%)
Dec 24, 2003 11.86 11.96 11.69 11.77 719,860 -0.12(-0.97%)
Dec 23, 2003 11.69 11.91 11.53 11.88 2,163,033 +0.26(+2.22%)
Dec 22, 2003 11.78 11.83 11.49 11.63 3,553,201 -0.28(-2.39%)
Dec 19, 2003 11.88 11.96 11.53 11.91 3,508,680 -0.01(-0.07%)
Dec 18, 2003 12.13 12.17 11.83 11.92 2,938,507 -0.13(-1.07%)
Dec 17, 2003 12.00 12.10 11.89 12.05 2,350,695 -0.08(-0.66%)
Dec 16, 2003 11.88 12.44 11.68 12.13 3,256,989 +0.12(+0.96%)
Dec 15, 2003 12.84 12.87 11.91 12.01 3,983,728 -0.17(-1.39%)
Dec 12, 2003 12.38 12.53 12.11 12.18 2,145,922 +0.00(+0.00%)
Dec 11, 2003 11.93 12.32 11.82 12.18 3,181,950 +0.10(+0.81%)
Dec 10, 2003 12.59 12.59 11.91 12.08 5,268,958 -0.21(-1.70%)
Dec 09, 2003 12.46 12.82 12.25 12.29 7,700,067 -0.06(-0.50%)
Dec 08, 2003 11.88 12.40 11.78 12.36 16,080,192 +0.86(+7.50%)
Dec 05, 2003 13.95 12.56 11.31 11.49 33,439,854 -2.45(-17.59%)
Dec 04, 2003 14.55 14.67 13.50 13.95 7,141,137 -0.61(-4.18%)
Dec 03, 2003 15.47 15.48 14.44 14.56 4,457,689 -0.84(-5.48%)
Dec 02, 2003 16.16 16.17 15.28 15.40 2,244,948 -0.69(-4.31%)
Dec 01, 2003 16.32 16.42 15.90 16.09 1,346,199 -0.08(-0.47%)
Nov 28, 2003 15.76 16.22 15.69 16.17 716,505 +0.31(+1.95%)
Nov 26, 2003 15.92 16.02 15.34 15.86 2,928,277 -0.06(-0.38%)
Nov 25, 2003 16.22 16.40 15.67 15.92 2,840,500 -0.20(-1.21%)
Nov 24, 2003 15.75 16.18 15.56 16.12 1,746,108 +0.57(+3.69%)
Nov 21, 2003 15.33 15.50 15.28 15.54 1,725,856 +5.44(+53.92%)
Nov 20, 2003 10.22 10.45 10.01 10.10 3,237,698 -0.24(-2.35%)
Nov 19, 2003 10.44 10.46 10.12 10.34 2,728,471 -0.02(-0.19%)
Nov 18, 2003 10.70 10.71 10.31 10.36 2,101,394 -0.28(-2.60%)
Nov 17, 2003 10.72 10.74 10.47 10.64 2,147,026 -0.19(-1.73%)
Nov 14, 2003 10.96 11.20 10.76 10.82 2,462,523 -0.09(-0.81%)
Nov 13, 2003 10.49 10.99 10.48 10.91 2,704,079 +0.39(+3.66%)
Nov 12, 2003 10.17 10.54 10.17 10.53 3,198,978 +0.33(+3.23%)
Nov 11, 2003 10.32 10.46 10.15 10.20 4,159,498 -0.13(-1.22%)
Nov 10, 2003 10.90 10.91 10.28 10.32 4,463,946 -0.58(-5.29%)
Nov 07, 2003 10.92 11.07 10.88 10.90 3,026,479 -0.00(-0.02%)
Nov 06, 2003 10.96 11.12 10.83 10.90 2,251,959 -0.09(-0.79%)
Nov 05, 2003 10.95 11.12 10.82 10.99 2,841,876 +0.03(+0.25%)
Nov 04, 2003 10.76 11.10 10.64 10.96 5,121,733 +0.14(+1.31%)
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.