Jetblue Airways Cp (NQ: JBLU )

18.05 USD -0.28 (-1.53%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.43 10.72 10.43 10.72 3,981,517 +0.25(+2.39%)
Mar 30, 2006 10.77 10.78 10.33 10.47 2,789,446 -0.24(-2.24%)
Mar 29, 2006 10.65 10.75 10.46 10.71 2,231,296 +0.17(+1.61%)
Mar 28, 2006 10.68 10.74 10.45 10.54 2,460,030 -0.05(-0.47%)
Mar 27, 2006 10.76 10.86 10.56 10.59 1,938,207 +0.05(+0.47%)
Mar 24, 2006 10.52 10.78 10.52 10.54 3,023,536 +0.01(+0.09%)
Mar 23, 2006 10.77 11.10 10.51 10.53 4,595,900 -0.28(-2.59%)
Mar 22, 2006 10.77 10.86 10.39 10.81 4,741,600 +0.09(+0.84%)
Mar 21, 2006 10.41 10.89 10.35 10.72 6,443,588 +0.42(+4.08%)
Mar 20, 2006 10.31 10.47 10.19 10.30 3,935,946 +0.03(+0.29%)
Mar 17, 2006 10.29 10.31 10.06 10.27 3,785,278 -0.01(-0.10%)
Mar 16, 2006 10.25 10.33 10.14 10.28 3,951,748 +0.11(+1.08%)
Mar 15, 2006 10.10 10.18 10.00 10.17 3,522,467 +0.12(+1.19%)
Mar 14, 2006 9.730 10.16 9.701 10.05 8,187,967 +0.33(+3.40%)
Mar 13, 2006 10.35 10.43 9.650 9.720 9,648,154 -0.54(-5.31%)
Mar 10, 2006 10.69 10.70 10.04 10.27 13,709,813 -0.84(-7.61%)
Mar 09, 2006 11.38 11.41 10.95 11.11 4,996,567 -0.30(-2.63%)
Mar 08, 2006 11.63 11.65 11.18 11.41 7,143,217 -0.27(-2.31%)
Mar 07, 2006 11.85 11.85 11.62 11.68 3,587,451 -0.27(-2.26%)
Mar 06, 2006 11.96 11.98 11.89 11.95 2,475,736 +0.02(+0.17%)
Mar 03, 2006 12.02 12.04 11.89 11.93 2,837,340 -0.07(-0.58%)
Mar 02, 2006 12.03 12.17 11.86 12.00 4,125,282 -0.03(-0.25%)
Mar 01, 2006 11.54 12.06 11.46 12.03 5,237,925 +0.63(+5.53%)
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%)
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.