Jetblue Airways Cp (NQ: JBLU )

18.40 USD -0.65 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.06 20.17 19.59 19.79 5,821,703 -0.33(-1.64%)
Apr 28, 2016 20.47 20.55 20.07 20.12 3,946,412 -0.48(-2.33%)
Apr 27, 2016 20.33 20.87 20.17 20.60 8,381,638 +0.27(+1.33%)
Apr 26, 2016 20.80 20.99 18.93 20.33 18,408,146 -0.04(-0.20%)
Apr 25, 2016 20.33 20.64 20.20 20.37 5,754,434 -0.07(-0.34%)
Apr 22, 2016 20.02 20.45 19.85 20.44 6,187,646 -0.09(-0.44%)
Apr 21, 2016 20.91 20.98 20.28 20.53 5,732,874 -0.46(-2.19%)
Apr 20, 2016 21.29 21.39 20.96 20.99 4,718,845 -0.29(-1.36%)
Apr 19, 2016 21.13 21.37 21.00 21.28 5,091,420 +0.29(+1.38%)
Apr 18, 2016 20.93 21.10 20.61 20.99 5,378,586 +0.16(+0.77%)
Apr 15, 2016 20.86 20.96 20.40 20.83 6,829,927 +0.23(+1.12%)
Apr 14, 2016 20.09 20.85 20.07 20.60 7,716,813 +0.62(+3.10%)
Apr 13, 2016 19.66 20.26 19.55 19.98 8,346,340 +0.87(+4.55%)
Apr 12, 2016 19.17 19.28 18.88 19.11 6,941,230 -0.04(-0.21%)
Apr 11, 2016 19.47 19.84 19.14 19.15 5,971,635 -0.22(-1.14%)
Apr 08, 2016 19.44 19.59 19.13 19.37 4,249,051 -0.07(-0.36%)
Apr 07, 2016 20.10 20.10 19.25 19.44 7,408,471 -0.55(-2.75%)
Apr 06, 2016 20.07 20.16 19.51 19.99 6,240,338 -0.10(-0.50%)
Apr 05, 2016 20.25 20.64 20.04 20.09 6,014,873 -0.32(-1.57%)
Apr 04, 2016 21.13 21.23 20.30 20.41 10,100,389 -0.92(-4.31%)
Apr 01, 2016 21.00 21.54 20.72 21.33 8,128,447 +0.21(+0.99%)
Mar 31, 2016 21.32 21.47 21.11 21.12 3,323,037 -0.16(-0.75%)
Mar 30, 2016 21.07 21.49 21.05 21.28 5,348,279 +0.24(+1.14%)
Mar 29, 2016 20.80 21.05 20.65 21.04 5,369,928 +0.25(+1.20%)
Mar 28, 2016 20.17 21.05 20.16 20.79 7,726,128 +0.55(+2.72%)
Mar 24, 2016 20.47 20.24 20.24 20.24 5,855,300 -0.33(-1.60%)
Mar 23, 2016 20.03 20.91 19.65 20.57 11,112,821 +0.44(+2.19%)
Mar 22, 2016 19.96 20.34 19.91 20.13 5,250,165 -0.04(-0.20%)
Mar 21, 2016 20.27 20.50 20.14 20.17 4,441,911 -0.14(-0.69%)
Mar 18, 2016 19.85 20.48 19.81 20.31 6,763,146 +0.44(+2.21%)
Mar 17, 2016 20.13 20.26 19.80 19.87 6,849,297 -0.39(-1.92%)
Mar 16, 2016 20.16 20.32 20.05 20.26 4,980,008 +0.00(+0.00%)
Mar 15, 2016 20.11 20.43 20.06 20.26 5,389,932 +0.15(+0.75%)
Mar 14, 2016 19.98 20.34 19.98 20.11 5,521,974 -0.05(-0.25%)
Mar 11, 2016 20.40 20.40 20.04 20.16 5,879,557 +0.16(+0.80%)
Mar 10, 2016 20.08 20.35 19.49 20.00 10,112,372 -0.09(-0.45%)
Mar 09, 2016 20.02 20.30 19.60 20.09 13,062,526 +0.18(+0.90%)
Mar 08, 2016 20.56 20.57 19.75 19.91 14,642,972 -1.99(-9.09%)
Mar 07, 2016 21.95 21.99 21.70 21.90 4,467,521 -0.08(-0.36%)
Mar 04, 2016 22.32 22.36 21.94 21.98 5,095,835 -0.27(-1.21%)
Mar 03, 2016 22.40 22.42 22.00 22.25 4,331,373 -0.15(-0.67%)
Mar 02, 2016 22.19 22.49 22.07 22.40 4,004,826 +0.10(+0.45%)
Mar 01, 2016 22.10 22.67 22.02 22.30 6,322,280 +0.30(+1.36%)
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%)
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.