Jetblue Airways Cp (NQ: JBLU )

16.07 USD +0.54 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.47 16.60 16.40 16.56 5,846,959 +0.15(+0.91%)
Jun 29, 2016 15.85 16.51 15.80 16.41 7,246,803 +0.68(+4.32%)
Jun 28, 2016 15.42 15.74 15.33 15.73 7,588,170 +0.58(+3.83%)
Jun 27, 2016 15.30 15.37 14.76 15.15 10,053,524 -0.31(-2.01%)
Jun 24, 2016 15.54 16.02 15.32 15.46 10,139,811 -0.83(-5.10%)
Jun 23, 2016 16.33 16.37 15.94 16.29 6,854,478 +0.09(+0.56%)
Jun 22, 2016 16.41 16.53 16.20 16.20 4,949,493 -0.14(-0.86%)
Jun 21, 2016 16.47 16.50 16.20 16.34 6,110,823 +0.03(+0.18%)
Jun 20, 2016 16.47 16.66 16.29 16.31 4,744,896 +0.01(+0.06%)
Jun 17, 2016 16.41 16.66 16.26 16.30 5,932,758 -0.17(-1.03%)
Jun 16, 2016 16.49 16.59 16.29 16.47 6,130,664 -0.19(-1.14%)
Jun 15, 2016 16.88 17.07 16.61 16.66 5,160,634 -0.11(-0.66%)
Jun 14, 2016 17.25 17.38 16.62 16.77 7,145,914 -0.54(-3.12%)
Jun 13, 2016 17.73 17.90 17.30 17.31 6,383,062 -0.78(-4.31%)
Jun 10, 2016 17.94 18.35 17.71 18.09 6,659,611 -0.34(-1.84%)
Jun 09, 2016 18.31 18.62 18.28 18.43 3,549,150 +0.08(+0.44%)
Jun 08, 2016 18.58 18.77 18.26 18.35 5,703,618 -0.20(-1.08%)
Jun 07, 2016 17.99 18.71 17.88 18.55 8,259,618 +0.59(+3.29%)
Jun 06, 2016 17.68 17.98 17.64 17.96 4,598,220 +0.23(+1.30%)
Jun 03, 2016 17.96 17.96 17.53 17.73 4,004,966 -0.24(-1.34%)
Jun 02, 2016 17.89 18.18 17.86 17.97 4,159,052 +0.04(+0.22%)
Jun 01, 2016 17.81 18.04 17.76 17.93 3,975,832 +0.00(+0.00%)
May 31, 2016 18.21 18.24 17.86 17.93 6,509,051 -0.32(-1.75%)
May 27, 2016 17.67 18.25 18.25 18.25 5,385,000 +0.58(+3.28%)
May 26, 2016 18.00 18.05 17.61 17.67 5,080,853 -0.37(-2.05%)
May 25, 2016 18.14 18.33 18.04 18.04 3,503,523 -0.03(-0.17%)
May 24, 2016 17.80 18.13 17.76 18.07 4,981,077 +0.36(+2.03%)
May 23, 2016 18.00 18.10 17.70 17.71 6,378,962 -0.40(-2.21%)
May 20, 2016 17.95 18.31 17.92 18.11 4,223,579 +0.19(+1.06%)
May 19, 2016 18.22 18.54 17.67 17.92 6,961,768 -0.37(-2.02%)
May 18, 2016 18.28 18.67 18.22 18.29 5,527,908 -0.04(-0.22%)
May 17, 2016 18.13 18.63 18.13 18.33 6,666,954 +0.01(+0.05%)
May 16, 2016 18.32 18.56 18.09 18.32 7,028,044 +0.04(+0.22%)
May 13, 2016 18.14 18.73 18.12 18.28 5,808,019 +0.11(+0.61%)
May 12, 2016 19.05 19.09 18.06 18.17 9,158,209 -0.89(-4.67%)
May 11, 2016 19.35 19.54 19.04 19.06 8,063,087 -0.28(-1.45%)
May 10, 2016 19.49 19.61 19.26 19.34 7,444,229 -0.12(-0.62%)
May 09, 2016 19.00 19.64 19.00 19.46 4,321,679 +0.46(+2.42%)
May 06, 2016 19.16 19.25 18.67 19.00 6,747,479 -0.33(-1.71%)
May 05, 2016 19.40 19.57 19.23 19.33 4,017,065 +0.00(+0.00%)
May 04, 2016 19.60 19.80 19.29 19.33 5,016,632 -0.60(-3.01%)
May 03, 2016 19.86 19.96 19.50 19.93 4,622,831 +0.09(+0.45%)
May 02, 2016 19.85 20.00 19.72 19.84 4,198,845 +0.05(+0.25%)
Apr 29, 2016 20.06 20.17 19.59 19.79 5,821,703 -0.33(-1.64%)
Apr 28, 2016 20.47 20.55 20.07 20.12 3,946,412 -0.48(-2.33%)
Apr 27, 2016 20.33 20.87 20.17 20.60 8,381,638 +0.27(+1.33%)
Apr 26, 2016 20.80 20.99 18.93 20.33 18,408,146 -0.04(-0.20%)
Apr 25, 2016 20.33 20.64 20.20 20.37 5,754,434 -0.07(-0.34%)
Apr 22, 2016 20.02 20.45 19.85 20.44 6,187,646 -0.09(-0.44%)
Apr 21, 2016 20.91 20.98 20.28 20.53 5,732,874 -0.46(-2.19%)
Apr 20, 2016 21.29 21.39 20.96 20.99 4,718,845 -0.29(-1.36%)
Apr 19, 2016 21.13 21.37 21.00 21.28 5,091,420 +0.29(+1.38%)
Apr 18, 2016 20.93 21.10 20.61 20.99 5,378,586 +0.16(+0.77%)
Apr 15, 2016 20.86 20.96 20.40 20.83 6,829,927 +0.23(+1.12%)
Apr 14, 2016 20.09 20.85 20.07 20.60 7,716,813 +0.62(+3.10%)
Apr 13, 2016 19.66 20.26 19.55 19.98 8,346,340 +0.87(+4.55%)
Apr 12, 2016 19.17 19.28 18.88 19.11 6,941,230 -0.04(-0.21%)
Apr 11, 2016 19.47 19.84 19.14 19.15 5,971,635 -0.22(-1.14%)
Apr 08, 2016 19.44 19.59 19.13 19.37 4,249,051 -0.07(-0.36%)
Apr 07, 2016 20.10 20.10 19.25 19.44 7,408,471 -0.55(-2.75%)
Apr 06, 2016 20.07 20.16 19.51 19.99 6,240,338 -0.10(-0.50%)
Apr 05, 2016 20.25 20.64 20.04 20.09 6,014,873 -0.32(-1.57%)
Apr 04, 2016 21.13 21.23 20.30 20.41 10,100,389 -0.92(-4.31%)
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.