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 (%)
Dec 30, 2005 15.69 15.75 15.32 15.38 2,286,925 -0.29(-1.85%)
Dec 29, 2005 15.70 15.98 15.46 15.67 3,109,458 +0.16(+1.03%)
Dec 28, 2005 16.00 16.01 15.05 15.51 5,050,400 -0.18(-1.15%)
Dec 27, 2005 15.75 16.85 15.48 15.69 7,962,200 +5.64(+56.14%)
Dec 23, 2005 10.02 10.28 9.978 10.05 2,226,682 +0.04(+0.36%)
Dec 22, 2005 9.851 10.06 9.787 10.01 3,141,876 +0.16(+1.67%)
Dec 21, 2005 9.426 9.884 9.316 9.849 4,847,089 +0.52(+5.52%)
Dec 20, 2005 9.556 9.556 9.289 9.333 3,444,664 -0.16(-1.64%)
Dec 19, 2005 9.231 9.524 9.049 9.489 6,076,305 +0.28(+3.04%)
Dec 16, 2005 8.756 9.329 8.756 9.209 9,008,608 +0.53(+6.15%)
Dec 15, 2005 8.387 8.707 8.356 8.676 4,835,020 +0.30(+3.61%)
Dec 14, 2005 8.364 8.476 8.311 8.373 2,996,263 +0.01(+0.11%)
Dec 13, 2005 8.320 8.440 8.267 8.364 2,225,800 -0.02(-0.26%)
Dec 12, 2005 8.422 8.444 8.289 8.387 1,729,333 -0.04(-0.42%)
Dec 09, 2005 8.293 8.480 8.249 8.422 3,063,055 +0.12(+1.50%)
Dec 08, 2005 8.556 8.658 8.262 8.298 3,733,975 -0.31(-3.56%)
Dec 07, 2005 8.467 8.658 8.342 8.604 3,243,868 +0.08(+0.94%)
Dec 06, 2005 8.302 8.596 8.080 8.524 4,561,452 +0.28(+3.40%)
Dec 05, 2005 8.333 8.378 8.213 8.244 1,852,308 -0.18(-2.11%)
Dec 02, 2005 8.280 8.484 8.280 8.422 2,595,660 +0.12(+1.50%)
Dec 01, 2005 8.151 8.462 8.151 8.298 2,427,441 +0.10(+1.25%)
Nov 30, 2005 8.324 8.378 8.156 8.196 2,015,380 -0.09(-1.13%)
Nov 29, 2005 8.369 8.413 8.244 8.289 1,893,414 -0.07(-0.80%)
Nov 28, 2005 8.409 8.507 8.338 8.356 2,241,991 +0.03(+0.32%)
Nov 25, 2005 8.338 8.360 8.298 8.329 466,507 -0.03(-0.32%)
Nov 23, 2005 8.240 8.413 8.209 8.356 2,059,398 +0.07(+0.80%)
Nov 22, 2005 8.347 8.356 8.111 8.289 4,051,497 -0.15(-1.74%)
Nov 21, 2005 8.502 8.511 8.387 8.436 2,410,560 -0.13(-1.51%)
Nov 18, 2005 8.649 8.662 8.369 8.564 2,800,459 -0.01(-0.10%)
Nov 17, 2005 8.582 8.649 8.413 8.573 4,652,916 +0.03(+0.31%)
Nov 16, 2005 8.573 8.627 8.387 8.547 1,287,259 -0.02(-0.21%)
Nov 15, 2005 8.756 8.844 8.462 8.564 2,258,464 -0.21(-2.43%)
Nov 14, 2005 8.871 8.956 8.711 8.778 3,066,970 -0.02(-0.25%)
Nov 11, 2005 8.689 8.924 8.573 8.800 3,636,202 +0.14(+1.59%)
Nov 10, 2005 8.311 8.702 8.311 8.662 5,014,351 +0.40(+4.90%)
Nov 09, 2005 8.129 8.298 8.049 8.258 2,842,332 +0.15(+1.86%)
Nov 08, 2005 8.187 8.262 8.071 8.107 2,886,397 -0.12(-1.51%)
Nov 07, 2005 8.011 8.253 8.000 8.231 5,915,169 +0.09(+1.09%)
Nov 04, 2005 8.200 8.231 8.049 8.142 2,049,820 -0.01(-0.16%)
Nov 03, 2005 8.311 8.311 8.093 8.156 1,681,321 -0.15(-1.77%)
Nov 02, 2005 8.058 8.320 8.058 8.302 2,684,391 +0.21(+2.64%)
Nov 01, 2005 8.302 8.320 7.978 8.089 3,432,162 -0.18(-2.20%)
Oct 31, 2005 8.178 8.391 8.044 8.271 5,228,631 +0.25(+3.10%)
Oct 28, 2005 7.773 8.547 7.751 8.022 13,001,476 +0.34(+4.39%)
Oct 27, 2005 7.769 7.916 7.560 7.684 4,346,211 -0.14(-1.82%)
Oct 26, 2005 7.867 7.960 7.733 7.827 4,039,096 -0.03(-0.40%)
Oct 25, 2005 8.053 8.227 7.724 7.858 4,690,420 -0.24(-2.96%)
Oct 24, 2005 8.013 8.191 8.013 8.098 3,062,860 +0.13(+1.62%)
Oct 21, 2005 8.044 8.267 7.902 7.969 3,928,273 -0.05(-0.66%)
Oct 20, 2005 8.573 8.809 7.849 8.022 9,485,118 -0.66(-7.63%)
Oct 19, 2005 8.636 8.840 8.516 8.684 3,223,093 -0.00(-0.05%)
Oct 18, 2005 8.796 9.000 8.667 8.689 3,202,173 -0.10(-1.11%)
Oct 17, 2005 8.573 8.858 8.556 8.787 2,157,190 +0.09(+1.07%)
Oct 14, 2005 8.449 8.778 8.431 8.693 4,635,231 +0.29(+3.49%)
Oct 13, 2005 8.147 8.476 8.044 8.400 1,568,032 +0.20(+2.49%)
Oct 12, 2005 8.240 8.333 8.089 8.196 1,959,456 +0.00(+0.00%)
Oct 11, 2005 8.520 8.520 8.129 8.196 1,339,066 -0.17(-2.02%)
Oct 10, 2005 8.360 8.538 8.342 8.364 1,403,962 -0.06(-0.69%)
Oct 07, 2005 8.551 8.609 8.222 8.422 1,844,221 -0.10(-1.15%)
Oct 06, 2005 8.080 8.631 8.080 8.520 4,105,032 +0.50(+6.21%)
Oct 05, 2005 8.080 8.213 7.929 8.022 2,434,467 -0.02(-0.28%)
Oct 04, 2005 7.893 8.200 7.809 8.044 2,152,575 +0.19(+2.38%)
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.