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 (%)
Apr 28, 2017 22.23 22.30 21.73 21.83 5,455,114 -0.31(-1.40%)
Apr 27, 2017 21.98 22.32 21.47 22.14 9,280,807 -0.11(-0.49%)
Apr 26, 2017 22.54 22.61 22.20 22.25 6,800,822 -0.22(-0.98%)
Apr 25, 2017 22.08 22.74 21.85 22.47 11,824,029 +0.72(+3.31%)
Apr 24, 2017 21.83 21.95 21.58 21.75 7,967,543 +0.22(+1.02%)
Apr 21, 2017 21.46 21.60 21.31 21.53 5,775,567 +0.14(+0.65%)
Apr 20, 2017 21.35 21.48 21.25 21.39 4,392,723 +0.19(+0.90%)
Apr 19, 2017 20.94 21.30 20.83 21.20 3,377,336 +0.41(+1.97%)
Apr 18, 2017 20.92 21.05 20.58 20.79 4,359,869 -0.13(-0.62%)
Apr 17, 2017 20.94 21.05 20.74 20.92 4,515,618 +0.19(+0.92%)
Apr 13, 2017 21.20 21.21 20.73 20.73 5,654,769 -0.47(-2.22%)
Apr 12, 2017 21.87 21.15 21.20 6,480,493 -0.34(-1.58%)
Apr 11, 2017 21.25 21.55 20.95 21.54 6,464,244 +0.29(+1.36%)
Apr 10, 2017 21.23 21.41 20.95 21.25 6,993,768 +0.15(+0.71%)
Apr 07, 2017 20.79 21.24 20.66 21.10 5,323,941 +0.19(+0.91%)
Apr 06, 2017 20.60 20.98 20.51 20.91 4,684,043 +0.34(+1.65%)
Apr 05, 2017 20.63 20.86 20.50 20.57 5,634,715 +0.06(+0.29%)
Apr 04, 2017 20.51 20.89 20.43 20.51 4,904,345 -0.13(-0.63%)
Apr 03, 2017 20.65 20.74 20.31 20.64 6,601,415 +0.03(+0.15%)
Mar 31, 2017 20.71 20.76 20.43 20.61 4,877,846 -0.12(-0.58%)
Mar 30, 2017 20.68 20.93 20.57 20.73 4,295,683 +0.09(+0.44%)
Mar 29, 2017 20.82 20.97 20.41 20.64 5,478,791 -0.18(-0.86%)
Mar 28, 2017 20.29 21.04 20.16 20.82 5,867,961 +0.53(+2.61%)
Mar 27, 2017 19.72 20.38 19.62 20.29 4,915,144 +0.35(+1.76%)
Mar 24, 2017 19.96 20.17 19.90 19.94 4,220,693 +0.02(+0.10%)
Mar 23, 2017 19.84 20.01 19.71 19.92 3,540,077 +0.12(+0.61%)
Mar 22, 2017 19.58 19.86 19.31 19.80 6,682,615 +0.04(+0.20%)
Mar 21, 2017 20.37 20.41 19.74 19.76 4,914,671 -0.53(-2.61%)
Mar 20, 2017 20.27 20.42 20.08 20.29 5,057,798 +0.13(+0.64%)
Mar 17, 2017 20.15 20.28 20.03 20.16 8,553,044 +0.14(+0.70%)
Mar 16, 2017 20.12 20.22 19.96 20.02 5,009,006 -0.07(-0.35%)
Mar 15, 2017 19.40 20.17 19.25 20.09 10,225,269 +0.46(+2.37%)
Mar 14, 2017 19.89 20.00 19.58 19.62 6,816,042 -0.42(-2.07%)
Mar 13, 2017 19.92 20.48 19.92 20.04 7,855,878 +0.00(+0.00%)
Mar 10, 2017 19.23 20.30 19.23 20.04 15,122,874 +0.96(+5.06%)
Mar 09, 2017 19.40 19.63 19.05 19.08 7,584,359 -0.30(-1.57%)
Mar 08, 2017 19.28 19.45 19.11 19.38 4,923,882 +0.12(+0.62%)
Mar 07, 2017 19.39 19.55 19.24 19.26 7,908,163 -0.15(-0.77%)
Mar 06, 2017 20.14 20.14 19.11 19.41 10,248,278 -0.79(-3.91%)
Mar 03, 2017 19.88 20.41 19.86 20.20 6,933,623 +0.31(+1.56%)
Mar 02, 2017 20.46 20.50 19.86 19.89 4,904,718 -0.61(-2.98%)
Mar 01, 2017 20.18 20.65 20.10 20.50 7,983,291 +0.54(+2.71%)
Feb 28, 2017 19.92 20.05 19.73 19.96 4,890,297 -0.01(-0.05%)
Feb 27, 2017 19.52 20.00 19.43 19.97 6,667,301 +0.40(+2.04%)
Feb 24, 2017 19.58 19.61 19.28 19.57 5,218,677 -0.04(-0.20%)
Feb 23, 2017 19.91 20.19 19.55 19.61 7,503,753 -0.31(-1.56%)
Feb 22, 2017 19.99 20.04 19.68 19.92 4,984,546 -0.18(-0.90%)
Feb 21, 2017 20.14 20.18 19.80 20.10 5,541,840 -0.01(-0.05%)
Feb 17, 2017 20.11 20.11 20.11 0 +0.27(+1.36%)
Feb 16, 2017 19.85 19.96 19.64 19.84 4,501,757 -0.07(-0.35%)
Feb 15, 2017 19.90 20.32 19.85 19.91 7,005,374 +0.25(+1.27%)
Feb 14, 2017 19.77 19.78 19.41 19.66 3,711,999 -0.18(-0.91%)
Feb 13, 2017 19.83 20.05 19.80 19.84 4,777,115 +0.04(+0.20%)
Feb 10, 2017 20.08 20.16 19.60 19.80 6,124,261 -0.17(-0.85%)
Feb 09, 2017 19.19 20.03 19.16 19.97 9,128,255 +0.68(+3.53%)
Feb 08, 2017 18.86 19.31 18.71 19.29 7,716,821 +0.43(+2.28%)
Feb 07, 2017 19.46 19.56 18.78 18.86 10,301,289 -0.64(-3.28%)
Feb 06, 2017 19.70 19.73 19.40 19.50 5,523,706 +0.00(+0.00%)
Feb 03, 2017 19.45 19.72 19.32 19.50 4,647,413 +0.13(+0.67%)
Feb 02, 2017 19.25 19.56 19.16 19.37 4,808,722 -0.01(-0.05%)
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.