Jetblue Airways Cp (NQ: JBLU )

15.53 USD -0.13 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.100 5.255 5.000 5.240 1,356,563 +0.14(+2.75%)
Nov 26, 2008 4.900 5.315 4.750 5.100 4,440,172 +0.14(+2.82%)
Nov 25, 2008 4.430 5.000 4.320 4.960 7,874,324 +0.64(+14.81%)
Nov 24, 2008 4.020 4.360 3.980 4.320 7,916,378 +0.35(+8.82%)
Nov 21, 2008 4.120 4.350 3.630 3.970 8,289,039 -0.02(-0.50%)
Nov 20, 2008 4.460 4.650 3.880 3.990 6,984,581 -0.46(-10.34%)
Nov 19, 2008 5.520 5.580 4.410 4.450 7,496,430 -1.05(-19.09%)
Nov 18, 2008 5.530 5.740 5.270 5.500 7,183,863 +0.01(+0.18%)
Nov 17, 2008 5.310 5.750 5.300 5.490 5,033,690 +0.07(+1.29%)
Nov 14, 2008 5.510 5.900 5.380 5.420 5,686,326 -0.35(-6.07%)
Nov 13, 2008 4.910 5.790 4.690 5.770 7,808,866 +0.88(+18.00%)
Nov 12, 2008 5.490 5.550 4.850 4.890 4,654,320 -0.60(-10.93%)
Nov 11, 2008 5.480 5.760 5.250 5.490 3,078,633 +0.02(+0.37%)
Nov 10, 2008 5.710 5.720 5.380 5.470 3,116,835 -0.27(-4.70%)
Nov 07, 2008 5.730 5.850 5.450 5.740 3,737,522 +0.09(+1.59%)
Nov 06, 2008 5.780 5.920 5.560 5.650 6,934,972 -0.19(-3.25%)
Nov 05, 2008 5.740 6.150 5.740 5.840 6,084,275 -0.01(-0.17%)
Nov 04, 2008 5.830 5.870 5.600 5.850 5,290,858 +0.06(+1.04%)
Nov 03, 2008 5.945 6.000 5.570 5.790 5,002,495 +0.24(+4.32%)
Oct 31, 2008 5.320 5.910 5.200 5.550 8,136,398 +0.34(+6.53%)
Oct 30, 2008 4.650 5.210 4.560 5.210 9,146,417 +0.70(+15.52%)
Oct 29, 2008 4.840 4.890 4.500 4.510 4,289,491 -0.30(-6.24%)
Oct 28, 2008 4.680 4.840 4.325 4.810 5,983,971 +0.35(+7.85%)
Oct 27, 2008 4.860 5.000 4.450 4.460 4,797,664 -0.42(-8.61%)
Oct 24, 2008 4.750 5.270 4.700 4.880 7,346,672 -0.14(-2.79%)
Oct 23, 2008 5.080 5.150 4.680 5.020 9,567,345 +0.01(+0.20%)
Oct 22, 2008 4.850 5.250 4.850 5.010 9,199,589 +0.02(+0.40%)
Oct 21, 2008 5.000 5.240 4.860 4.990 5,783,211 -0.01(-0.20%)
Oct 20, 2008 4.990 5.010 4.640 5.000 2,869,412 +0.17(+3.52%)
Oct 17, 2008 4.740 5.030 4.700 4.830 5,455,604 -0.17(-3.40%)
Oct 16, 2008 4.400 5.000 4.140 5.000 7,632,003 +0.74(+17.37%)
Oct 15, 2008 4.350 4.740 4.250 4.260 3,307,466 -0.15(-3.40%)
Oct 14, 2008 4.740 4.850 4.230 4.410 4,973,082 +0.00(+0.00%)
Oct 13, 2008 4.020 4.420 3.910 4.410 4,848,966 +0.55(+14.25%)
Oct 10, 2008 3.320 3.980 3.090 3.860 8,769,629 +0.42(+12.21%)
Oct 09, 2008 3.810 4.070 3.430 3.440 8,482,003 -0.27(-7.28%)
Oct 08, 2008 3.870 4.040 3.620 3.710 7,599,706 -0.18(-4.63%)
Oct 07, 2008 4.490 4.640 3.870 3.890 6,949,307 -0.52(-11.79%)
Oct 06, 2008 4.430 4.560 4.035 4.410 7,093,618 -0.11(-2.43%)
Oct 03, 2008 4.885 5.000 4.450 4.520 5,004,224 -0.13(-2.80%)
Oct 02, 2008 5.130 5.180 4.600 4.650 4,157,589 -0.40(-7.92%)
Oct 01, 2008 4.990 5.120 4.800 5.050 4,473,058 +0.10(+2.02%)
Sep 30, 2008 4.700 4.950 4.550 4.950 5,177,184 +0.37(+8.08%)
Sep 29, 2008 4.810 4.970 4.520 4.580 6,208,792 -0.31(-6.34%)
Sep 26, 2008 4.950 5.120 4.800 4.890 6,957,098 -0.22(-4.31%)
Sep 25, 2008 5.210 5.260 5.070 5.110 3,930,436 +0.03(+0.59%)
Sep 24, 2008 5.290 5.341 5.070 5.080 5,383,887 -0.19(-3.61%)
Sep 23, 2008 5.460 5.560 5.210 5.270 6,748,132 -0.02(-0.38%)
Sep 22, 2008 5.740 5.750 5.260 5.290 6,572,858 -0.49(-8.48%)
Sep 19, 2008 5.620 5.900 5.540 5.780 10,658,724 +0.34(+6.25%)
Sep 18, 2008 5.860 6.060 5.000 5.440 13,058,564 -0.40(-6.85%)
Sep 17, 2008 5.950 6.030 5.640 5.840 31,426,554 -0.37(-5.96%)
Sep 16, 2008 6.080 6.440 5.990 6.210 13,472,193 +0.32(+5.43%)
Sep 15, 2008 5.870 6.200 5.770 5.890 9,939,931 -0.11(-1.83%)
Sep 12, 2008 5.910 6.090 5.830 6.000 6,594,915 -0.07(-1.15%)
Sep 11, 2008 5.620 6.090 5.550 6.070 6,995,967 +0.29(+5.02%)
Sep 10, 2008 6.030 6.120 5.580 5.780 5,209,738 -0.21(-3.51%)
Sep 09, 2008 6.250 6.340 5.900 5.990 8,256,618 -0.15(-2.44%)
Sep 08, 2008 6.060 6.230 5.250 6.140 7,769,450 +0.10(+1.66%)
Sep 05, 2008 6.090 6.240 6.020 6.040 7,831,030 -0.14(-2.27%)
Sep 04, 2008 6.200 6.400 6.110 6.180 4,818,987 -0.06(-0.96%)
Sep 03, 2008 6.480 6.650 6.200 6.240 6,628,853 -0.08(-1.27%)
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.