Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.840 8.991 8.622 8.911 3,252,136 +0.07(+0.75%)
Apr 28, 2005 8.889 9.249 8.756 8.844 4,650,814 +0.08(+0.86%)
Apr 27, 2005 8.556 8.867 8.498 8.769 2,923,365 +0.20(+2.33%)
Apr 26, 2005 8.720 8.840 8.556 8.569 2,423,919 -0.26(-2.97%)
Apr 25, 2005 9.031 9.067 8.747 8.831 3,072,225 -0.05(-0.55%)
Apr 22, 2005 9.142 9.258 8.778 8.880 3,702,153 -0.34(-3.71%)
Apr 21, 2005 8.889 9.244 8.796 9.222 6,082,287 +0.57(+6.57%)
Apr 20, 2005 8.778 8.844 8.547 8.653 2,774,043 -0.02(-0.26%)
Apr 19, 2005 8.889 8.889 8.551 8.676 2,176,444 -0.01(-0.10%)
Apr 18, 2005 8.511 8.796 8.444 8.684 2,562,268 +0.19(+2.20%)
Apr 15, 2005 8.424 8.751 8.378 8.498 1,996,770 +0.00(+0.05%)
Apr 14, 2005 8.889 9.004 8.400 8.493 3,355,315 -0.41(-4.59%)
Apr 13, 2005 8.947 9.036 8.818 8.902 3,490,200 -0.13(-1.43%)
Apr 12, 2005 9.000 9.067 8.733 9.031 2,473,554 -0.01(-0.10%)
Apr 11, 2005 9.009 9.124 9.000 9.040 2,501,499 -0.01(-0.10%)
Apr 08, 2005 8.978 9.178 8.956 9.049 5,097,964 +0.20(+2.21%)
Apr 07, 2005 8.644 8.889 8.533 8.853 2,897,194 +0.18(+2.05%)
Apr 06, 2005 8.729 8.942 8.636 8.676 4,987,591 +0.04(+0.41%)
Apr 05, 2005 8.253 8.787 8.253 8.640 4,487,566 +0.38(+4.63%)
Apr 04, 2005 8.111 8.369 8.036 8.258 2,857,255 +0.08(+0.98%)
Apr 01, 2005 8.427 8.489 8.027 8.178 3,025,650 -0.28(-3.36%)
Mar 31, 2005 8.529 8.533 8.373 8.462 3,030,342 -0.14(-1.60%)
Mar 30, 2005 8.222 8.604 8.200 8.600 7,796,635 +0.52(+6.44%)
Mar 29, 2005 8.120 8.178 8.018 8.080 2,457,006 -0.10(-1.25%)
Mar 28, 2005 8.040 8.213 7.951 8.182 3,112,104 +0.24(+3.08%)
Mar 24, 2005 8.147 8.196 7.920 7.938 2,394,675 -0.22(-2.67%)
Mar 23, 2005 7.804 8.240 7.791 8.156 7,725,343 +0.37(+4.80%)
Mar 22, 2005 7.747 7.889 7.729 7.782 3,079,242 +0.05(+0.63%)
Mar 21, 2005 7.667 7.764 7.587 7.733 2,304,609 +0.01(+0.17%)
Mar 18, 2005 7.689 7.778 7.582 7.720 3,110,406 +0.04(+0.52%)
Mar 17, 2005 7.769 7.769 7.622 7.680 3,280,960 -0.07(-0.86%)
Mar 16, 2005 7.956 8.062 7.671 7.747 5,455,402 -0.25(-3.17%)
Mar 15, 2005 8.218 8.284 7.951 8.000 4,899,531 -0.22(-2.65%)
Mar 14, 2005 8.151 8.284 8.067 8.218 3,731,095 +0.14(+1.71%)
Mar 11, 2005 8.067 8.151 7.942 8.080 6,396,222 +0.08(+1.00%)
Mar 10, 2005 7.889 8.298 7.889 8.000 9,686,073 -0.28(-3.38%)
Mar 09, 2005 8.480 8.529 8.258 8.280 3,474,166 -0.23(-2.66%)
Mar 08, 2005 8.649 8.800 8.453 8.507 2,078,008 -0.12(-1.44%)
Mar 07, 2005 8.662 8.816 8.484 8.631 1,836,340 +0.03(+0.36%)
Mar 04, 2005 8.480 8.747 8.422 8.600 4,521,235 +0.32(+3.86%)
Mar 03, 2005 8.191 8.413 8.187 8.280 3,024,882 +0.08(+0.98%)
Mar 02, 2005 8.316 8.467 8.156 8.200 2,703,127 -0.17(-2.07%)
Mar 01, 2005 8.080 8.444 8.027 8.373 5,385,625 +0.38(+4.78%)
Feb 28, 2005 8.160 8.160 7.978 7.991 2,981,128 -0.17(-2.12%)
Feb 25, 2005 8.049 8.222 8.022 8.164 2,145,252 +0.12(+1.49%)
Feb 24, 2005 8.084 8.182 7.960 8.044 2,077,404 +0.02(+0.28%)
Feb 23, 2005 8.027 8.089 7.956 8.022 1,671,778 +0.03(+0.39%)
Feb 22, 2005 8.031 8.191 7.982 7.991 3,177,643 -0.20(-2.39%)
Feb 18, 2005 8.378 8.382 8.044 8.187 5,535,384 -0.19(-2.23%)
Feb 17, 2005 8.529 8.533 8.324 8.373 2,643,312 -0.07(-0.79%)
Feb 16, 2005 8.533 8.587 8.422 8.440 2,284,056 -0.08(-0.94%)
Feb 15, 2005 8.542 8.600 8.462 8.520 2,392,399 -0.02(-0.26%)
Feb 14, 2005 8.756 8.756 8.471 8.542 2,188,660 -0.16(-1.89%)
Feb 11, 2005 8.622 8.778 8.489 8.707 1,576,773 +0.06(+0.72%)
Feb 10, 2005 8.769 8.853 8.560 8.644 2,050,746 -0.16(-1.82%)
Feb 09, 2005 8.982 9.044 8.778 8.804 1,860,972 -0.17(-1.93%)
Feb 08, 2005 9.293 9.391 8.898 8.978 2,620,302 -0.25(-2.74%)
Feb 07, 2005 9.080 9.409 9.067 9.231 2,335,041 +0.20(+2.21%)
Feb 04, 2005 8.960 9.111 8.942 9.031 1,864,465 +0.06(+0.64%)
Feb 03, 2005 9.182 9.213 8.867 8.973 2,419,156 -0.16(-1.75%)
Feb 02, 2005 8.800 9.240 8.800 9.133 3,759,697 +0.36(+4.10%)
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.