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 (%)
Feb 28, 2006 11.41 11.54 11.23 11.40 5,024,854 -0.01(-0.09%)
Feb 27, 2006 11.97 12.02 11.40 11.41 6,772,330 -0.41(-3.47%)
Feb 24, 2006 11.40 11.96 11.18 11.82 9,815,040 +0.74(+6.68%)
Feb 23, 2006 11.07 11.36 11.01 11.08 3,454,987 +0.02(+0.18%)
Feb 22, 2006 11.22 11.25 10.82 11.06 3,376,877 -0.10(-0.90%)
Feb 21, 2006 11.26 11.28 11.00 11.16 2,350,803 -0.12(-1.06%)
Feb 17, 2006 10.98 11.37 10.95 11.28 3,795,989 +0.30(+2.73%)
Feb 16, 2006 11.25 11.30 10.96 10.98 2,319,400 -0.27(-2.40%)
Feb 15, 2006 11.15 11.36 11.02 11.25 3,382,255 +0.11(+0.99%)
Feb 14, 2006 10.70 11.37 10.70 11.14 5,693,153 +0.41(+3.82%)
Feb 13, 2006 10.63 10.80 10.45 10.73 2,749,631 +0.11(+1.04%)
Feb 10, 2006 10.82 10.82 10.53 10.62 4,017,007 -0.16(-1.48%)
Feb 09, 2006 10.84 10.90 10.57 10.78 4,081,222 -0.03(-0.28%)
Feb 08, 2006 10.68 10.97 10.61 10.81 3,853,653 +0.22(+2.08%)
Feb 07, 2006 10.63 10.76 10.27 10.59 10,086,150 -0.48(-4.34%)
Feb 06, 2006 11.59 11.68 11.05 11.07 5,511,338 -0.68(-5.79%)
Feb 03, 2006 11.88 11.91 11.50 11.75 5,195,726 -0.15(-1.26%)
Feb 02, 2006 11.25 11.95 11.15 11.90 14,643,503 +0.72(+6.44%)
Feb 01, 2006 12.19 12.39 11.10 11.18 27,025,688 -1.86(-14.26%)
Jan 31, 2006 13.19 13.29 12.84 13.04 2,951,702 +0.03(+0.23%)
Jan 30, 2006 12.78 13.28 12.73 13.01 4,358,672 +0.24(+1.88%)
Jan 27, 2006 12.92 12.94 12.42 12.77 5,897,265 -0.13(-1.01%)
Jan 26, 2006 13.45 13.59 12.82 12.90 4,512,721 -0.54(-4.02%)
Jan 25, 2006 13.75 13.79 13.31 13.44 2,432,802 -0.13(-0.96%)
Jan 24, 2006 13.35 13.70 13.34 13.57 2,282,561 +0.33(+2.49%)
Jan 23, 2006 13.21 13.43 13.15 13.24 3,363,603 +0.01(+0.08%)
Jan 20, 2006 13.60 13.73 13.11 13.23 3,223,968 -0.37(-2.72%)
Jan 19, 2006 13.61 13.91 13.40 13.60 2,359,672 -0.13(-0.95%)
Jan 18, 2006 13.10 13.86 12.97 13.73 4,782,633 +0.51(+3.86%)
Jan 17, 2006 13.46 13.49 12.93 13.22 5,143,910 -0.37(-2.72%)
Jan 13, 2006 13.74 13.79 13.28 13.59 3,284,154 -0.16(-1.16%)
Jan 12, 2006 13.96 14.00 13.48 13.75 4,549,200 -0.32(-2.27%)
Jan 11, 2006 14.24 14.39 13.95 14.07 3,771,007 -0.21(-1.47%)
Jan 10, 2006 14.70 14.70 14.13 14.28 1,936,080 -0.46(-3.12%)
Jan 09, 2006 14.63 14.74 14.45 14.74 2,724,791 +0.11(+0.75%)
Jan 06, 2006 14.34 14.80 14.34 14.63 1,721,138 +0.07(+0.48%)
Jan 05, 2006 14.60 14.91 14.40 14.56 2,124,306 -0.09(-0.61%)
Jan 04, 2006 14.45 14.75 14.36 14.65 2,293,966 +0.22(+1.52%)
Jan 03, 2006 14.72 14.75 14.16 14.43 6,328,436 -0.95(-6.18%)
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%)
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.