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 (%)
Oct 31, 2002 7.921 7.990 7.779 7.978 229,128,752 +0.08(+0.98%)
Oct 30, 2002 7.352 7.941 7.348 7.901 4,550,242 +0.59(+8.02%)
Oct 29, 2002 7.212 7.348 7.174 7.315 608,164 +0.07(+1.01%)
Oct 28, 2002 7.236 7.350 7.151 7.241 799,875 +0.03(+0.44%)
Oct 25, 2002 7.399 7.399 7.110 7.210 820,138 -0.08(-1.08%)
Oct 24, 2002 7.145 7.498 7.123 7.289 2,625,726 +0.09(+1.26%)
Oct 23, 2002 7.358 7.358 6.993 7.198 969,090 -0.13(-1.81%)
Oct 22, 2002 7.467 7.486 7.210 7.330 1,205,212 -0.14(-1.83%)
Oct 21, 2002 7.407 7.506 7.125 7.467 2,232,225 +0.42(+6.03%)
Oct 18, 2002 7.160 7.182 7.014 7.042 515,362 -0.17(-2.33%)
Oct 17, 2002 6.953 7.238 6.953 7.210 1,235,250 +0.37(+5.40%)
Oct 16, 2002 7.026 7.026 6.617 6.840 1,674,000 -0.18(-2.62%)
Oct 15, 2002 6.825 7.309 6.785 7.024 5,569,212 +0.44(+6.75%)
Oct 14, 2002 6.404 6.641 6.272 6.580 1,718,263 +0.07(+1.00%)
Oct 11, 2002 6.281 6.765 6.279 6.515 5,947,840 +0.39(+6.39%)
Oct 10, 2002 5.965 6.578 5.877 6.123 9,724,050 +0.17(+2.82%)
Oct 09, 2002 6.619 6.736 5.944 5.956 25,412,738 -1.11(-15.71%)
Oct 08, 2002 7.174 7.376 7.034 7.066 1,914,300 +0.00(+0.06%)
Oct 07, 2002 7.176 7.502 6.842 7.062 4,341,262 -0.15(-2.05%)
Oct 04, 2002 7.556 7.591 7.170 7.210 3,183,232 -0.30(-3.97%)
Oct 03, 2002 7.704 7.759 7.469 7.508 1,933,875 -0.20(-2.56%)
Oct 02, 2002 7.885 7.887 7.583 7.706 3,165,750 -0.15(-1.96%)
Oct 01, 2002 7.945 7.990 7.704 7.860 1,769,175 -0.11(-1.34%)
Sep 30, 2002 8.201 8.201 7.706 7.966 3,065,107 -0.33(-4.02%)
Sep 27, 2002 8.403 8.413 8.120 8.300 1,027,350 -0.11(-1.36%)
Sep 26, 2002 8.520 8.571 8.320 8.415 409,050 -0.09(-1.11%)
Sep 25, 2002 8.484 8.691 8.447 8.510 841,725 +0.05(+0.61%)
Sep 24, 2002 8.275 8.484 8.198 8.458 950,538 +0.13(+1.57%)
Sep 23, 2002 8.277 8.350 8.022 8.328 1,538,662 +0.02(+0.26%)
Sep 20, 2002 8.573 8.591 8.134 8.306 1,825,915 -0.28(-3.22%)
Sep 19, 2002 8.670 8.707 8.472 8.583 952,998 -0.11(-1.25%)
Sep 18, 2002 8.683 8.717 8.425 8.691 2,462,062 -0.07(-0.79%)
Sep 17, 2002 8.681 8.867 8.620 8.761 1,531,105 +0.28(+3.26%)
Sep 16, 2002 8.539 8.585 8.389 8.484 803,925 -0.08(-0.95%)
Sep 13, 2002 8.632 8.683 8.458 8.565 691,584 -0.14(-1.63%)
Sep 12, 2002 8.812 8.843 8.593 8.707 1,418,175 -0.13(-1.43%)
Sep 11, 2002 8.695 9.007 8.636 8.834 1,764,112 +0.19(+2.19%)
Sep 10, 2002 7.899 8.687 7.881 8.644 4,729,725 +0.79(+10.00%)
Sep 09, 2002 7.899 7.901 7.637 7.858 759,037 -0.03(-0.33%)
Sep 06, 2002 7.773 7.960 7.755 7.883 837,675 +0.13(+1.66%)
Sep 05, 2002 7.619 7.838 7.336 7.755 1,363,500 +0.11(+1.47%)
Sep 04, 2002 7.524 7.664 7.469 7.642 700,143 +0.12(+1.60%)
Sep 03, 2002 7.563 7.565 7.317 7.522 1,873,462 -0.08(-1.09%)
Aug 30, 2002 7.459 7.605 7.407 7.605 350,429 +0.11(+1.48%)
Aug 29, 2002 7.486 7.605 7.376 7.494 693,677 +0.01(+0.13%)
Aug 28, 2002 7.633 7.654 7.409 7.484 751,376 -0.12(-1.58%)
Aug 27, 2002 7.773 7.988 7.605 7.605 916,650 -0.07(-0.88%)
Aug 26, 2002 7.767 7.887 7.605 7.672 384,071 -0.07(-0.92%)
Aug 23, 2002 7.893 7.895 7.654 7.743 602,437 -0.15(-1.90%)
Aug 22, 2002 7.773 8.097 7.682 7.893 1,382,737 +0.14(+1.81%)
Aug 21, 2002 7.583 7.885 7.504 7.753 1,340,195 +0.20(+2.61%)
Aug 20, 2002 7.224 7.684 7.111 7.556 1,758,354 -0.16(-2.12%)
Aug 16, 2002 8.087 8.117 7.556 7.720 2,068,706 -0.38(-4.68%)
Aug 15, 2002 7.966 8.099 7.830 8.099 2,324,126 +0.23(+2.91%)
Aug 14, 2002 8.553 8.553 7.506 7.870 8,386,875 -0.75(-8.73%)
Aug 13, 2002 8.879 8.968 8.563 8.622 769,834 -0.19(-2.15%)
Aug 12, 2002 8.994 8.995 8.727 8.812 926,795 -0.02(-0.20%)
Aug 07, 2002 8.829 9.035 8.723 8.830 280,800 +0.02(+0.22%)
Aug 06, 2002 8.476 8.889 8.474 8.810 481,950 +0.37(+4.33%)
Aug 05, 2002 8.889 8.889 8.399 8.444 867,712 -0.40(-4.58%)
Aug 02, 2002 9.213 9.225 8.770 8.849 732,375 -0.29(-3.18%)
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.