Jetblue Airways Cp (NQ: JBLU )

19.68 USD +0.73 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.940 6.030 5.898 5.900 3,886,796 -0.10(-1.67%)
Dec 28, 2007 6.070 6.110 5.950 6.000 3,639,122 -0.09(-1.48%)
Dec 27, 2007 6.210 6.250 6.050 6.090 3,812,242 -0.17(-2.72%)
Dec 26, 2007 6.250 6.330 6.150 6.260 2,770,898 -0.04(-0.63%)
Dec 24, 2007 6.310 6.430 6.280 6.300 1,699,247 -0.10(-1.56%)
Dec 21, 2007 6.500 6.500 6.270 6.400 8,127,576 +0.07(+1.11%)
Dec 20, 2007 6.600 6.700 6.220 6.330 7,963,191 -0.34(-5.10%)
Dec 19, 2007 6.860 6.910 6.620 6.670 2,948,775 -0.22(-3.19%)
Dec 18, 2007 6.910 6.960 6.560 6.890 5,127,781 +0.00(+0.00%)
Dec 17, 2007 7.230 7.290 6.880 6.890 6,262,590 -0.20(-2.82%)
Dec 14, 2007 7.300 7.590 7.050 7.090 11,431,021 -0.06(-0.84%)
Dec 13, 2007 6.180 8.830 5.990 7.150 32,524,501 +0.90(+14.40%)
Dec 12, 2007 6.750 6.880 6.150 6.250 10,925,529 -0.41(-6.16%)
Dec 11, 2007 6.950 7.065 6.660 6.660 3,974,976 -0.34(-4.86%)
Dec 10, 2007 6.950 7.050 6.800 7.000 4,308,275 +0.06(+0.86%)
Dec 07, 2007 6.740 7.040 6.705 6.940 4,799,781 +0.31(+4.68%)
Dec 06, 2007 6.550 6.770 6.540 6.630 5,089,274 +0.06(+0.91%)
Dec 05, 2007 6.820 6.860 6.540 6.570 4,786,699 -0.15(-2.23%)
Dec 04, 2007 6.850 6.900 6.660 6.720 3,401,931 -0.21(-3.03%)
Dec 03, 2007 7.020 7.050 6.900 6.930 3,570,134 -0.07(-1.00%)
Nov 30, 2007 6.950 7.070 6.910 7.000 4,608,870 +0.21(+3.09%)
Nov 29, 2007 6.820 6.880 6.670 6.790 6,020,124 -0.13(-1.88%)
Nov 28, 2007 6.870 7.040 6.700 6.920 7,615,629 +0.15(+2.22%)
Nov 27, 2007 6.930 7.100 6.640 6.770 6,256,033 -0.01(-0.15%)
Nov 26, 2007 7.140 7.240 6.750 6.780 6,137,354 -0.32(-4.51%)
Nov 23, 2007 7.000 7.210 6.970 7.100 1,888,633 +0.25(+3.65%)
Nov 21, 2007 6.750 7.090 6.570 6.850 4,233,723 -0.04(-0.58%)
Nov 20, 2007 7.020 7.070 6.650 6.890 5,689,170 -0.12(-1.71%)
Nov 19, 2007 7.310 7.310 6.990 7.010 7,286,840 -0.43(-5.78%)
Nov 16, 2007 7.400 7.520 7.110 7.440 7,717,302 +0.03(+0.40%)
Nov 15, 2007 7.580 7.750 7.330 7.410 4,856,710 -0.26(-3.39%)
Nov 14, 2007 7.850 8.100 7.480 7.670 13,456,938 -0.09(-1.16%)
Nov 13, 2007 7.410 7.770 7.350 7.760 8,880,105 +0.52(+7.18%)
Nov 12, 2007 7.130 7.390 7.070 7.240 11,738,633 +0.21(+2.99%)
Nov 09, 2007 7.510 7.510 6.680 7.030 18,356,093 -0.69(-8.94%)
Nov 08, 2007 8.090 8.170 7.510 7.720 7,517,003 -0.36(-4.46%)
Nov 07, 2007 8.180 8.290 8.050 8.080 6,099,054 -0.28(-3.35%)
Nov 06, 2007 8.500 8.660 8.280 8.360 5,813,756 -0.19(-2.22%)
Nov 05, 2007 8.650 8.830 8.480 8.550 5,995,299 -0.19(-2.17%)
Nov 02, 2007 9.010 9.030 8.650 8.740 4,594,783 -0.14(-1.58%)
Nov 01, 2007 9.100 9.110 8.880 8.880 4,823,968 -0.25(-2.74%)
Oct 31, 2007 9.290 9.305 9.080 9.130 7,272,723 -0.14(-1.51%)
Oct 30, 2007 9.170 9.380 9.170 9.270 5,030,237 +0.11(+1.20%)
Oct 29, 2007 9.200 9.260 9.050 9.160 3,078,160 -0.02(-0.22%)
Oct 26, 2007 9.290 9.360 9.080 9.180 4,450,481 -0.09(-0.97%)
Oct 25, 2007 9.540 9.550 9.130 9.270 5,727,168 -0.19(-2.01%)
Oct 24, 2007 9.450 9.650 9.280 9.460 6,844,700 +0.01(+0.11%)
Oct 23, 2007 9.460 9.770 9.320 9.450 15,035,168 +0.37(+4.07%)
Oct 22, 2007 9.050 9.320 8.970 9.080 5,159,700 +0.01(+0.11%)
Oct 19, 2007 9.230 9.280 8.990 9.070 3,995,390 -0.12(-1.31%)
Oct 18, 2007 9.220 9.350 9.170 9.190 2,967,885 -0.08(-0.86%)
Oct 17, 2007 9.230 9.270 9.130 9.270 3,097,205 +0.15(+1.64%)
Oct 16, 2007 9.050 9.250 9.030 9.120 2,971,241 -0.05(-0.55%)
Oct 15, 2007 9.110 9.200 9.110 9.170 3,187,601 -0.00(-0.00%)
Oct 12, 2007 9.120 9.250 9.100 9.170 3,733,935 -0.11(-1.18%)
Oct 11, 2007 9.360 9.360 9.160 9.280 3,496,009 +0.00(+0.00%)
Oct 10, 2007 9.240 9.340 9.220 9.280 2,517,823 +0.02(+0.22%)
Oct 09, 2007 9.230 9.382 9.220 9.260 4,149,440 -0.13(-1.38%)
Oct 08, 2007 9.350 9.508 9.320 9.390 2,541,063 +0.04(+0.43%)
Oct 05, 2007 9.350 9.440 9.230 9.350 6,291,815 +0.08(+0.86%)
Oct 04, 2007 9.810 9.980 9.090 9.270 12,032,659 -0.47(-4.83%)
Oct 03, 2007 9.620 9.900 9.590 9.740 3,788,196 +0.05(+0.52%)
Oct 02, 2007 9.440 9.870 9.420 9.690 6,589,543 +0.28(+2.98%)
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.