Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.420 +0.010 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.08 13.25 12.95 13.06 2,721,600 -0.14(-1.04%)
Jun 29, 2004 13.40 13.73 13.03 13.20 3,627,450 -0.29(-2.14%)
Jun 28, 2004 13.09 13.78 13.04 13.48 4,955,250 +0.64(+4.98%)
Jun 25, 2004 12.69 13.05 12.67 12.84 1,416,600 -0.00(-0.03%)
Jun 24, 2004 12.88 12.95 12.73 12.85 1,662,150 +0.00(+0.00%)
Jun 23, 2004 12.61 12.87 12.49 12.85 1,923,900 +0.24(+1.90%)
Jun 22, 2004 12.56 12.61 12.38 12.61 1,497,900 +0.20(+1.58%)
Jun 21, 2004 12.51 12.56 12.27 12.41 1,254,600 +0.08(+0.65%)
Jun 18, 2004 12.25 12.59 12.19 12.33 2,256,300 -0.00(-0.04%)
Jun 17, 2004 12.16 12.51 11.98 12.34 3,117,000 +0.21(+1.72%)
Jun 16, 2004 12.01 12.43 11.90 12.13 3,394,650 +0.05(+0.44%)
Jun 15, 2004 12.22 12.36 11.86 12.08 2,860,200 +0.08(+0.63%)
Jun 14, 2004 11.95 12.40 11.95 12.00 1,966,200 -0.04(-0.37%)
Jun 10, 2004 12.40 12.52 11.82 12.04 2,623,200 -0.40(-3.25%)
Jun 09, 2004 12.68 12.96 12.43 12.45 2,109,450 -0.34(-2.68%)
Jun 08, 2004 12.27 12.86 12.26 12.79 2,627,850 +0.36(+2.93%)
Jun 07, 2004 12.56 12.62 12.27 12.43 2,681,850 -0.07(-0.57%)
Jun 04, 2004 12.80 12.95 12.43 12.50 2,472,300 -0.02(-0.14%)
Jun 03, 2004 12.90 13.02 12.44 12.52 3,499,500 -0.56(-4.28%)
Jun 02, 2004 12.63 13.20 12.48 13.08 2,800,500 +0.51(+4.03%)
Jun 01, 2004 12.62 12.71 12.44 12.57 1,624,350 -0.24(-1.87%)
May 28, 2004 13.05 13.11 12.78 12.81 981,450 -0.16(-1.20%)
May 27, 2004 12.97 13.20 12.83 12.96 2,873,550 +0.11(+0.83%)
May 26, 2004 12.75 12.99 12.68 12.86 1,657,650 -0.07(-0.52%)
May 25, 2004 12.34 13.00 12.27 12.92 2,325,600 +0.27(+2.14%)
May 24, 2004 12.74 12.79 12.27 12.65 2,372,700 +0.04(+0.32%)
May 21, 2004 12.61 12.63 12.04 12.61 3,072,450 +0.43(+3.50%)
May 20, 2004 11.97 12.46 11.96 12.19 1,741,350 +0.09(+0.77%)
May 19, 2004 12.18 12.88 12.08 12.09 4,773,450 +0.10(+0.85%)
May 18, 2004 11.74 12.09 11.67 11.99 2,567,100 +0.34(+2.94%)
May 17, 2004 11.32 11.85 11.13 11.65 3,033,000 +0.13(+1.12%)
May 14, 2004 11.96 12.17 11.46 11.52 2,378,250 -0.36(-3.03%)
May 13, 2004 11.57 12.13 11.47 11.88 1,997,100 +0.16(+1.37%)
May 12, 2004 11.61 11.72 11.27 11.72 3,100,050 -0.04(-0.30%)
May 11, 2004 11.82 11.94 11.68 11.76 1,513,800 +0.18(+1.53%)
May 10, 2004 11.89 12.17 11.53 11.58 2,924,550 -0.31(-2.62%)
May 07, 2004 12.28 12.53 11.83 11.89 2,739,000 -0.46(-3.74%)
May 06, 2004 12.50 12.57 12.31 12.35 1,895,550 -0.30(-2.39%)
May 05, 2004 12.46 12.80 12.38 12.65 1,954,500 +0.12(+0.99%)
May 04, 2004 12.59 12.80 12.29 12.53 2,418,900 -0.27(-2.08%)
May 03, 2004 12.30 12.93 12.20 12.80 2,602,200 +0.48(+3.93%)
Apr 30, 2004 12.72 12.76 12.26 12.31 4,194,000 -0.40(-3.18%)
Apr 29, 2004 12.56 12.94 12.40 12.72 2,730,150 -0.07(-0.56%)
Apr 28, 2004 13.07 13.14 12.67 12.79 3,107,850 -0.19(-1.44%)
Apr 27, 2004 12.68 13.58 12.68 12.97 5,395,350 +0.29(+2.31%)
Apr 26, 2004 12.84 12.96 12.64 12.68 2,126,850 -0.00(-0.04%)
Apr 23, 2004 12.60 12.78 12.28 12.68 4,512,000 -0.12(-0.97%)
Apr 22, 2004 11.51 13.24 11.27 12.81 17,649,600 +1.38(+12.10%)
Apr 21, 2004 11.06 11.48 10.91 11.43 2,910,150 +0.36(+3.21%)
Apr 20, 2004 10.98 11.24 10.89 11.07 2,378,700 +0.26(+2.43%)
Apr 19, 2004 10.93 11.04 10.67 10.81 4,388,400 -0.12(-1.14%)
Apr 16, 2004 10.93 11.06 10.76 10.93 2,152,200 -0.11(-0.97%)
Apr 15, 2004 11.27 11.28 10.90 11.04 2,139,900 -0.24(-2.09%)
Apr 14, 2004 10.90 11.59 10.89 11.28 3,182,550 +0.10(+0.91%)
Apr 13, 2004 11.34 11.64 11.07 11.17 2,709,900 -0.20(-1.76%)
Apr 12, 2004 11.53 11.67 11.33 11.37 1,583,700 -0.18(-1.54%)
Apr 08, 2004 11.98 11.99 11.51 11.55 1,734,750 -0.24(-2.07%)
Apr 07, 2004 12.09 12.24 11.44 11.80 4,146,750 -0.33(-2.75%)
Apr 06, 2004 11.44 12.53 11.30 12.13 7,651,800 +0.47(+4.00%)
Apr 05, 2004 11.82 11.87 11.51 11.66 2,548,500 -0.16(-1.35%)
Apr 02, 2004 11.60 11.86 11.51 11.82 3,908,700 +0.46(+4.07%)
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.