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 (%)
Jul 31, 2003 8.885 9.011 8.840 9.005 1,707,750 +0.13(+1.42%)
Jul 30, 2003 9.073 9.114 8.865 8.879 1,617,750 -0.20(-2.16%)
Jul 29, 2003 9.250 9.373 9.051 9.075 2,866,725 -0.12(-1.35%)
Jul 28, 2003 8.996 9.268 8.948 9.199 2,612,250 +0.24(+2.74%)
Jul 25, 2003 8.691 8.986 8.632 8.954 2,236,725 +0.28(+3.28%)
Jul 24, 2003 8.891 9.023 8.595 8.670 3,307,050 -0.05(-0.57%)
Jul 23, 2003 8.751 8.885 8.664 8.719 1,484,100 -0.03(-0.38%)
Jul 22, 2003 8.492 8.776 8.456 8.753 2,205,000 +0.30(+3.50%)
Jul 21, 2003 8.340 8.535 8.282 8.456 1,477,125 +0.13(+1.57%)
Jul 18, 2003 8.363 8.397 8.162 8.326 1,452,150 +0.04(+0.52%)
Jul 17, 2003 8.547 8.612 8.247 8.282 1,763,100 -0.30(-3.52%)
Jul 16, 2003 8.662 8.691 8.375 8.585 2,688,300 -0.10(-1.12%)
Jul 15, 2003 8.701 8.790 8.614 8.681 2,619,225 -0.02(-0.18%)
Jul 14, 2003 8.551 8.772 8.543 8.697 2,638,800 +0.14(+1.66%)
Jul 11, 2003 8.425 8.567 8.365 8.555 8,068,950 +0.10(+1.19%)
Jul 10, 2003 8.458 8.719 8.411 8.454 2,834,100 -0.15(-1.79%)
Jul 09, 2003 8.527 8.632 8.482 8.608 1,030,725 +0.09(+1.09%)
Jul 08, 2003 8.533 8.573 8.425 8.516 2,299,950 +0.04(+0.44%)
Jul 07, 2003 8.612 8.632 8.365 8.478 1,514,025 +0.03(+0.37%)
Jul 03, 2003 8.415 8.683 8.413 8.446 1,621,800 -0.13(-1.54%)
Jul 02, 2003 8.488 8.585 8.375 8.579 1,947,600 +0.09(+1.02%)
Jul 01, 2003 8.265 8.494 8.247 8.492 2,634,525 +0.20(+2.41%)
Jun 30, 2003 8.320 8.456 8.148 8.292 3,101,370 +0.07(+0.79%)
Jun 27, 2003 8.367 8.454 8.217 8.227 1,851,300 -0.12(-1.42%)
Jun 26, 2003 8.008 8.367 8.002 8.346 3,157,875 +0.39(+4.92%)
Jun 25, 2003 7.968 8.115 7.862 7.955 4,249,575 +0.20(+2.55%)
Jun 24, 2003 7.506 7.802 7.479 7.757 2,668,050 +0.25(+3.31%)
Jun 23, 2003 7.617 7.654 7.407 7.508 2,547,900 -0.19(-2.41%)
Jun 20, 2003 7.733 7.931 7.575 7.694 3,653,325 -0.15(-1.91%)
Jun 19, 2003 7.633 7.854 7.536 7.844 5,094,450 +0.25(+3.25%)
Jun 18, 2003 7.431 7.696 7.328 7.597 2,815,650 +0.17(+2.29%)
Jun 17, 2003 7.257 7.439 7.210 7.427 2,594,025 +0.23(+3.13%)
Jun 16, 2003 7.109 7.287 7.076 7.202 2,652,975 +0.16(+2.27%)
Jun 13, 2003 7.002 7.093 6.973 7.042 1,397,250 +0.05(+0.68%)
Jun 12, 2003 6.896 7.010 6.765 6.995 4,606,425 +0.15(+2.19%)
Jun 11, 2003 6.584 6.929 6.576 6.844 3,467,025 +0.33(+5.07%)
Jun 10, 2003 6.509 6.617 6.325 6.514 7,647,750 -0.32(-4.72%)
Jun 09, 2003 7.058 7.089 6.708 6.837 2,564,550 -0.27(-3.75%)
Jun 06, 2003 7.093 7.376 6.848 7.103 4,137,750 +0.11(+1.58%)
Jun 05, 2003 6.795 7.042 6.787 6.993 2,580,975 +0.14(+1.99%)
Jun 04, 2003 6.726 6.921 6.686 6.856 1,961,325 +0.14(+2.12%)
Jun 03, 2003 6.712 6.746 6.667 6.714 782,325 -0.00(-0.03%)
Jun 02, 2003 6.728 6.856 6.694 6.716 974,925 +0.02(+0.35%)
May 30, 2003 6.750 6.864 6.637 6.692 2,427,975 -0.08(-1.14%)
May 29, 2003 6.815 6.815 6.680 6.769 2,044,350 -0.20(-2.83%)
May 28, 2003 6.912 7.101 6.835 6.967 1,177,650 +0.07(+1.03%)
May 27, 2003 6.815 6.943 6.716 6.896 1,906,425 +0.05(+0.66%)
May 23, 2003 6.647 6.874 6.524 6.850 1,720,125 +0.22(+3.24%)
May 22, 2003 6.459 6.655 6.428 6.635 3,942,000 +0.30(+4.71%)
May 21, 2003 6.283 6.337 6.238 6.337 710,100 +0.03(+0.41%)
May 20, 2003 6.285 6.311 6.226 6.311 1,912,275 +0.04(+0.66%)
May 19, 2003 6.400 6.400 6.262 6.270 945,000 -0.15(-2.34%)
May 16, 2003 6.459 6.459 6.341 6.420 1,480,275 -0.04(-0.64%)
May 15, 2003 6.422 6.568 6.400 6.461 1,108,800 -0.01(-0.15%)
May 14, 2003 6.459 6.526 6.360 6.471 663,525 +0.05(+0.80%)
May 13, 2003 6.404 6.487 6.345 6.420 890,775 +0.00(+0.00%)
May 12, 2003 6.268 6.479 6.232 6.420 1,073,925 +0.19(+3.04%)
May 09, 2003 6.317 6.321 6.200 6.230 1,064,025 -0.08(-1.25%)
May 08, 2003 6.424 6.438 6.281 6.309 1,279,125 -0.16(-2.41%)
May 07, 2003 6.562 6.562 6.438 6.465 1,513,575 -0.12(-1.77%)
May 06, 2003 6.493 6.605 6.469 6.582 3,003,075 +0.11(+1.74%)
May 05, 2003 6.368 6.481 6.321 6.469 2,283,525 +0.11(+1.71%)
May 02, 2003 6.110 6.364 6.110 6.360 1,869,075 +0.23(+3.70%)
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.