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 (%)
Jun 30, 2003 8.320 8.456 8.148 8.292 3,101,370 +0.07(+0.79%)
Jun 27, 2003 8.367 8.454 8.217 8.227 1,851,300 -0.12(-1.42%)
Jun 26, 2003 8.008 8.367 8.002 8.346 3,157,875 +0.39(+4.92%)
Jun 25, 2003 7.968 8.115 7.862 7.955 4,249,575 +0.20(+2.55%)
Jun 24, 2003 7.506 7.802 7.479 7.757 2,668,050 +0.25(+3.31%)
Jun 23, 2003 7.617 7.654 7.407 7.508 2,547,900 -0.19(-2.41%)
Jun 20, 2003 7.733 7.931 7.575 7.694 3,653,325 -0.15(-1.91%)
Jun 19, 2003 7.633 7.854 7.536 7.844 5,094,450 +0.25(+3.25%)
Jun 18, 2003 7.431 7.696 7.328 7.597 2,815,650 +0.17(+2.29%)
Jun 17, 2003 7.257 7.439 7.210 7.427 2,594,025 +0.23(+3.13%)
Jun 16, 2003 7.109 7.287 7.076 7.202 2,652,975 +0.16(+2.27%)
Jun 13, 2003 7.002 7.093 6.973 7.042 1,397,250 +0.05(+0.68%)
Jun 12, 2003 6.896 7.010 6.765 6.995 4,606,425 +0.15(+2.19%)
Jun 11, 2003 6.584 6.929 6.576 6.844 3,467,025 +0.33(+5.07%)
Jun 10, 2003 6.509 6.617 6.325 6.514 7,647,750 -0.32(-4.72%)
Jun 09, 2003 7.058 7.089 6.708 6.837 2,564,550 -0.27(-3.75%)
Jun 06, 2003 7.093 7.376 6.848 7.103 4,137,750 +0.11(+1.58%)
Jun 05, 2003 6.795 7.042 6.787 6.993 2,580,975 +0.14(+1.99%)
Jun 04, 2003 6.726 6.921 6.686 6.856 1,961,325 +0.14(+2.12%)
Jun 03, 2003 6.712 6.746 6.667 6.714 782,325 -0.00(-0.03%)
Jun 02, 2003 6.728 6.856 6.694 6.716 974,925 +0.02(+0.35%)
May 30, 2003 6.750 6.864 6.637 6.692 2,427,975 -0.08(-1.14%)
May 29, 2003 6.815 6.815 6.680 6.769 2,044,350 -0.20(-2.83%)
May 28, 2003 6.912 7.101 6.835 6.967 1,177,650 +0.07(+1.03%)
May 27, 2003 6.815 6.943 6.716 6.896 1,906,425 +0.05(+0.66%)
May 23, 2003 6.647 6.874 6.524 6.850 1,720,125 +0.22(+3.24%)
May 22, 2003 6.459 6.655 6.428 6.635 3,942,000 +0.30(+4.71%)
May 21, 2003 6.283 6.337 6.238 6.337 710,100 +0.03(+0.41%)
May 20, 2003 6.285 6.311 6.226 6.311 1,912,275 +0.04(+0.66%)
May 19, 2003 6.400 6.400 6.262 6.270 945,000 -0.15(-2.34%)
May 16, 2003 6.459 6.459 6.341 6.420 1,480,275 -0.04(-0.64%)
May 15, 2003 6.422 6.568 6.400 6.461 1,108,800 -0.01(-0.15%)
May 14, 2003 6.459 6.526 6.360 6.471 663,525 +0.05(+0.80%)
May 13, 2003 6.404 6.487 6.345 6.420 890,775 +0.00(+0.00%)
May 12, 2003 6.268 6.479 6.232 6.420 1,073,925 +0.19(+3.04%)
May 09, 2003 6.317 6.321 6.200 6.230 1,064,025 -0.08(-1.25%)
May 08, 2003 6.424 6.438 6.281 6.309 1,279,125 -0.16(-2.41%)
May 07, 2003 6.562 6.562 6.438 6.465 1,513,575 -0.12(-1.77%)
May 06, 2003 6.493 6.605 6.469 6.582 3,003,075 +0.11(+1.74%)
May 05, 2003 6.368 6.481 6.321 6.469 2,283,525 +0.11(+1.71%)
May 02, 2003 6.110 6.364 6.110 6.360 1,869,075 +0.23(+3.70%)
May 01, 2003 6.163 6.222 6.094 6.133 966,150 -0.08(-1.24%)
Apr 30, 2003 6.287 6.321 6.189 6.210 885,600 -0.06(-0.98%)
Apr 29, 2003 6.337 6.410 6.270 6.272 1,577,475 -0.04(-0.56%)
Apr 28, 2003 6.127 6.404 6.096 6.307 2,073,150 +0.20(+3.33%)
Apr 25, 2003 6.210 6.278 6.084 6.104 1,973,925 -0.11(-1.72%)
Apr 24, 2003 6.040 6.222 6.029 6.210 3,131,775 +0.25(+4.21%)
Apr 23, 2003 5.756 5.985 5.713 5.960 2,187,000 +0.23(+4.00%)
Apr 22, 2003 5.728 5.744 5.602 5.730 1,165,275 +0.01(+0.21%)
Apr 21, 2003 5.768 5.768 5.649 5.719 399,825 -0.05(-0.82%)
Apr 17, 2003 5.732 5.780 5.659 5.766 477,450 +0.04(+0.62%)
Apr 16, 2003 5.794 5.827 5.711 5.730 827,100 -0.07(-1.23%)
Apr 15, 2003 5.809 5.831 5.679 5.801 954,225 +0.02(+0.27%)
Apr 14, 2003 5.740 5.807 5.728 5.786 764,775 +0.05(+0.86%)
Apr 11, 2003 5.709 5.827 5.697 5.736 1,350,000 +0.02(+0.28%)
Apr 10, 2003 5.752 5.825 5.531 5.720 2,009,700 -0.06(-1.06%)
Apr 09, 2003 5.703 5.841 5.703 5.782 798,300 +0.02(+0.27%)
Apr 08, 2003 5.746 5.827 5.717 5.766 989,100 -0.04(-0.71%)
Apr 07, 2003 5.803 5.867 5.740 5.807 2,585,925 +0.22(+3.85%)
Apr 04, 2003 5.602 5.677 5.562 5.592 1,323,450 +0.06(+1.07%)
Apr 03, 2003 5.788 5.798 5.531 5.533 1,320,975 -0.20(-3.48%)
Apr 02, 2003 5.426 5.803 5.420 5.732 3,570,525 +0.35(+6.50%)
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.