Jetblue Airways Cp (NQ: JBLU )

14.79 USD -0.36 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.14 22.30 21.66 22.00 5,181,213 -0.30(-1.35%)
Feb 26, 2016 23.31 23.35 22.21 22.30 6,537,759 -0.90(-3.88%)
Feb 25, 2016 23.56 23.67 23.00 23.20 6,739,362 -0.17(-0.73%)
Feb 24, 2016 22.49 23.50 22.18 23.37 8,107,923 +0.84(+3.73%)
Feb 23, 2016 22.45 22.84 22.21 22.53 4,888,014 +0.14(+0.63%)
Feb 22, 2016 21.55 22.43 21.55 22.39 6,801,556 +1.03(+4.82%)
Feb 19, 2016 21.25 21.60 21.10 21.36 5,114,951 +0.06(+0.28%)
Feb 18, 2016 21.67 21.69 20.96 21.30 5,511,106 -0.18(-0.84%)
Feb 17, 2016 21.69 21.75 21.34 21.48 6,957,437 +0.04(+0.19%)
Feb 16, 2016 21.59 21.64 21.16 21.44 5,715,018 +0.19(+0.89%)
Feb 12, 2016 20.78 21.25 21.25 21.25 7,127,500 +0.76(+3.71%)
Feb 11, 2016 19.58 20.59 19.52 20.49 6,228,533 +0.36(+1.79%)
Feb 10, 2016 20.25 20.48 19.92 20.13 7,865,093 +0.05(+0.25%)
Feb 09, 2016 18.87 20.33 18.84 20.08 7,425,424 +0.74(+3.83%)
Feb 08, 2016 19.26 19.49 18.51 19.34 12,304,445 -0.36(-1.83%)
Feb 05, 2016 20.72 20.76 19.55 19.70 8,385,780 -1.06(-5.11%)
Feb 04, 2016 20.84 20.91 20.36 20.76 7,168,336 -0.08(-0.38%)
Feb 03, 2016 21.66 21.69 20.08 20.84 8,466,948 -0.45(-2.11%)
Feb 02, 2016 22.33 22.44 21.16 21.29 8,886,722 -1.09(-4.87%)
Feb 01, 2016 20.94 22.49 20.91 22.38 8,823,652 +1.07(+5.02%)
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%)
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.