Jetblue Airways Cp (NQ: JBLU )

18.03 USD -0.04 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.29 21.33 19.90 21.31 10,358,602 +1.39(+6.98%)
Jan 28, 2016 21.85 21.85 19.60 19.92 12,621,287 -1.33(-6.26%)
Jan 27, 2016 21.71 21.95 21.05 21.25 7,941,569 -0.33(-1.53%)
Jan 26, 2016 21.65 21.84 21.28 21.58 7,044,169 +0.01(+0.05%)
Jan 25, 2016 21.66 21.97 21.52 21.57 8,751,707 +0.06(+0.28%)
Jan 22, 2016 21.18 21.55 20.92 21.51 8,090,764 +0.69(+3.31%)
Jan 21, 2016 20.82 21.58 20.50 20.82 8,780,317 -0.01(-0.05%)
Jan 20, 2016 20.00 21.19 19.44 20.83 10,344,417 +0.57(+2.81%)
Jan 19, 2016 21.00 21.09 20.04 20.26 7,278,552 -0.43(-2.08%)
Jan 15, 2016 20.02 20.69 20.69 20.69 10,271,200 +0.01(+0.05%)
Jan 14, 2016 20.14 20.77 19.47 20.68 10,128,682 +0.69(+3.48%)
Jan 13, 2016 20.98 21.07 19.72 19.99 7,252,734 -0.89(-4.29%)
Jan 12, 2016 20.77 20.93 20.36 20.88 6,036,670 +0.39(+1.90%)
Jan 11, 2016 20.36 20.68 19.96 20.49 5,541,365 +0.21(+1.04%)
Jan 08, 2016 20.92 21.11 20.20 20.28 6,982,972 -0.50(-2.41%)
Jan 07, 2016 21.45 21.65 20.52 20.78 6,343,249 -1.07(-4.90%)
Jan 06, 2016 21.54 22.00 21.48 21.85 8,537,008 +0.07(+0.30%)
Jan 05, 2016 22.09 22.14 21.42 21.79 8,623,555 -0.09(-0.43%)
Jan 04, 2016 22.04 22.09 21.66 21.88 8,341,146 -0.77(-3.40%)
Dec 31, 2015 22.89 22.65 22.65 22.65 4,794,200 -0.36(-1.56%)
Dec 30, 2015 23.44 23.50 22.92 23.01 3,251,289 -0.41(-1.73%)
Dec 29, 2015 23.29 23.55 23.17 23.42 3,223,620 +0.12(+0.54%)
Dec 28, 2015 23.30 23.47 22.78 23.29 4,635,933 -0.04(-0.17%)
Dec 24, 2015 23.15 23.33 23.33 23.33 2,133,700 +0.02(+0.09%)
Dec 23, 2015 23.49 23.50 23.04 23.31 3,499,581 -0.06(-0.26%)
Dec 22, 2015 23.47 23.56 23.01 23.37 4,380,977 +0.06(+0.26%)
Dec 21, 2015 22.74 23.34 22.67 23.31 5,885,051 +0.75(+3.32%)
Dec 18, 2015 22.77 22.99 22.50 22.56 7,243,508 -0.19(-0.84%)
Dec 17, 2015 23.16 23.56 22.71 22.75 5,685,101 -0.43(-1.86%)
Dec 16, 2015 23.37 23.46 22.71 23.18 5,969,849 -0.02(-0.09%)
Dec 15, 2015 23.37 23.48 22.89 23.20 5,249,417 +0.08(+0.35%)
Dec 14, 2015 23.79 23.80 22.60 23.12 9,779,544 -0.31(-1.34%)
Dec 11, 2015 24.65 24.66 23.42 23.43 12,009,052 -2.01(-7.88%)
Dec 10, 2015 25.53 25.77 25.27 25.44 6,632,245 +0.11(+0.43%)
Dec 09, 2015 25.93 26.37 25.02 25.33 7,675,266 -0.77(-2.95%)
Dec 08, 2015 26.10 26.46 25.62 26.10 7,292,401 -0.39(-1.47%)
Dec 07, 2015 25.84 27.00 25.80 26.49 10,114,315 +1.01(+3.96%)
Dec 04, 2015 25.08 25.61 24.91 25.48 5,502,521 +0.78(+3.16%)
Dec 03, 2015 25.78 25.81 24.60 24.70 8,007,580 -0.89(-3.48%)
Dec 02, 2015 25.85 26.15 25.39 25.59 5,911,450 +0.05(+0.20%)
Dec 01, 2015 24.79 25.55 24.74 25.54 5,404,680 +0.80(+3.23%)
Nov 30, 2015 25.35 25.43 24.67 24.74 5,150,791 -0.48(-1.90%)
Nov 27, 2015 25.20 25.53 24.99 25.22 2,472,841 +0.14(+0.56%)
Nov 25, 2015 25.39 25.08 25.08 25.08 3,210,300 -0.26(-1.03%)
Nov 24, 2015 25.43 25.79 24.75 25.34 6,058,828 -0.45(-1.74%)
Nov 23, 2015 25.96 26.11 25.58 25.79 3,444,119 -0.06(-0.23%)
Nov 20, 2015 25.80 26.10 25.73 25.85 4,639,480 +0.18(+0.70%)
Nov 19, 2015 25.66 26.03 25.56 25.67 3,967,940 +0.20(+0.79%)
Nov 18, 2015 24.97 25.53 24.58 25.47 6,721,944 +0.52(+2.10%)
Nov 17, 2015 25.11 25.75 24.90 24.95 5,844,341 -0.07(-0.30%)
Nov 16, 2015 24.89 25.15 24.53 25.02 5,098,472 -0.18(-0.71%)
Nov 13, 2015 25.64 25.73 25.10 25.20 4,509,328 -0.56(-2.17%)
Nov 12, 2015 26.11 26.21 25.64 25.76 5,586,504 -0.60(-2.28%)
Nov 11, 2015 26.41 26.88 26.36 26.36 4,609,647 +0.02(+0.08%)
Nov 10, 2015 25.64 26.42 25.64 26.34 5,971,002 +0.59(+2.29%)
Nov 09, 2015 26.00 26.10 25.64 25.75 5,768,380 -0.34(-1.30%)
Nov 06, 2015 25.75 26.30 25.75 26.09 5,709,839 +0.35(+1.36%)
Nov 05, 2015 25.11 25.80 25.08 25.74 6,998,935 +0.71(+2.84%)
Nov 04, 2015 25.56 25.61 24.92 25.03 9,462,220 -0.38(-1.50%)
Nov 03, 2015 25.93 26.17 25.33 25.41 7,148,621 -0.31(-1.21%)
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.