Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.435 +0.025 (+0.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.687 5.689 5.521 5.590 1,136,475 -0.12(-2.14%)
Jan 30, 2003 5.580 5.847 5.641 5.713 2,675,171 +0.13(+2.37%)
Jan 29, 2003 5.641 5.657 5.497 5.580 1,491,750 -0.15(-2.62%)
Jan 28, 2003 5.509 5.744 5.458 5.730 1,607,625 +0.24(+4.35%)
Jan 27, 2003 5.594 5.612 5.351 5.491 1,374,975 -0.13(-2.39%)
Jan 24, 2003 5.801 5.803 5.598 5.626 999,675 -0.15(-2.63%)
Jan 23, 2003 5.679 5.827 5.638 5.778 2,962,350 +0.35(+6.52%)
Jan 22, 2003 5.768 5.768 5.412 5.424 2,064,825 -0.34(-5.96%)
Jan 21, 2003 5.788 5.837 5.659 5.768 944,775 -0.02(-0.31%)
Jan 17, 2003 5.817 5.906 5.774 5.786 1,433,025 -0.05(-0.91%)
Jan 16, 2003 5.778 5.918 5.748 5.839 1,483,200 +0.04(+0.68%)
Jan 15, 2003 5.701 5.800 5.693 5.800 841,500 +0.08(+1.42%)
Jan 14, 2003 5.634 5.719 5.614 5.719 643,725 +0.06(+1.12%)
Jan 13, 2003 5.519 5.681 5.513 5.655 1,853,100 +0.21(+3.85%)
Jan 10, 2003 5.487 5.497 5.424 5.446 740,475 -0.02(-0.36%)
Jan 09, 2003 5.728 5.770 5.458 5.466 1,955,925 -0.25(-4.36%)
Jan 08, 2003 5.719 5.768 5.588 5.715 1,146,150 -0.01(-0.24%)
Jan 07, 2003 5.649 5.782 5.616 5.728 2,049,300 +0.09(+1.57%)
Jan 06, 2003 5.485 5.645 5.483 5.640 1,739,250 +0.14(+2.48%)
Jan 03, 2003 5.432 5.515 5.391 5.503 612,675 +0.09(+1.68%)
Jan 02, 2003 5.314 5.430 5.314 5.412 826,650 +0.08(+1.48%)
Dec 31, 2002 5.152 5.383 5.142 5.333 1,265,175 -2.65(-33.18%)
Dec 27, 2002 8.012 8.121 7.950 7.982 672,525 -0.02(-0.26%)
Dec 26, 2002 8.000 8.030 7.953 8.003 656,100 +0.00(+0.04%)
Dec 24, 2002 7.902 8.056 7.902 8.000 913,725 +0.09(+1.16%)
Dec 23, 2002 7.579 7.926 7.556 7.908 1,150,875 +0.19(+2.42%)
Dec 20, 2002 7.579 7.733 7.556 7.721 1,204,875 +0.13(+1.72%)
Dec 19, 2002 7.520 7.727 7.508 7.591 1,220,625 +0.04(+0.51%)
Dec 18, 2002 8.231 8.231 7.425 7.553 5,455,800 -0.71(-8.64%)
Dec 17, 2002 8.033 8.276 8.030 8.267 1,556,325 +0.19(+2.31%)
Dec 16, 2002 7.896 8.089 7.867 8.080 2,379,150 +0.23(+2.91%)
Dec 13, 2002 7.834 7.911 7.716 7.852 2,106,450 +0.18(+2.29%)
Dec 11, 2002 7.644 7.706 7.595 7.676 1,759,050 +0.05(+0.67%)
Dec 10, 2002 7.490 7.642 7.457 7.625 1,763,775 +0.18(+2.47%)
Dec 09, 2002 7.727 7.747 7.388 7.441 1,534,950 -0.24(-3.16%)
Dec 06, 2002 7.486 7.822 7.407 7.684 2,044,237 +0.09(+1.25%)
Dec 05, 2002 7.407 7.723 7.358 7.589 3,688,537 +0.23(+3.14%)
Dec 04, 2002 7.012 7.417 7.012 7.358 3,231,225 +0.34(+4.84%)
Dec 03, 2002 7.210 7.230 6.916 7.018 1,124,212 -0.21(-2.92%)
Dec 02, 2002 7.390 7.506 7.214 7.230 1,463,737 -0.08(-1.13%)
Nov 29, 2002 7.366 7.467 7.220 7.313 1,099,237 +0.01(+0.08%)
Nov 27, 2002 6.983 7.309 6.973 7.307 3,590,325 +0.33(+4.76%)
Nov 26, 2002 6.880 7.024 6.835 6.975 2,744,550 +0.09(+1.32%)
Nov 25, 2002 6.688 6.933 6.641 6.884 4,760,100 +0.36(+5.57%)
Nov 22, 2002 6.997 6.999 6.521 6.521 3,214,350 -0.39(-5.69%)
Nov 21, 2002 7.133 7.170 6.856 6.914 2,985,862 -0.20(-2.78%)
Nov 20, 2002 7.251 7.350 6.981 7.111 1,616,287 -0.12(-1.67%)
Nov 19, 2002 7.388 7.465 7.172 7.232 1,690,200 -0.19(-2.50%)
Nov 18, 2002 7.569 7.652 7.407 7.417 850,162 -0.06(-0.79%)
Nov 15, 2002 7.652 7.654 7.457 7.477 1,832,625 -0.19(-2.45%)
Nov 14, 2002 7.595 7.781 7.370 7.664 2,966,625 +0.07(+0.88%)
Nov 13, 2002 7.247 7.743 7.180 7.597 3,445,537 +0.38(+5.32%)
Nov 12, 2002 7.190 7.257 6.951 7.213 4,003,087 -0.05(-0.69%)
Nov 11, 2002 7.131 7.334 7.034 7.263 1,557,900 +0.15(+2.14%)
Nov 08, 2002 7.378 7.481 6.864 7.111 8,557,650 -0.22(-2.96%)
Nov 07, 2002 7.644 7.704 7.281 7.328 8,499,262 -0.73(-9.07%)
Nov 06, 2002 8.158 8.336 8.024 8.059 3,618,337 -0.06(-0.75%)
Nov 05, 2002 8.296 8.314 8.077 8.120 2,143,125 -0.16(-1.96%)
Nov 04, 2002 7.933 8.395 7.923 8.282 4,325,400 +0.41(+5.25%)
Nov 01, 2002 7.901 7.953 7.814 7.870 1,404,337 -0.11(-1.36%)
Oct 31, 2002 7.921 7.990 7.779 7.978 229,128,752 +0.08(+0.98%)
Oct 30, 2002 7.352 7.941 7.348 7.901 4,550,242 +0.59(+8.02%)
Oct 29, 2002 7.212 7.348 7.174 7.315 608,164 +0.07(+1.01%)
Oct 28, 2002 7.236 7.350 7.151 7.241 799,875 +0.03(+0.44%)
Oct 25, 2002 7.399 7.399 7.110 7.210 820,138 -0.08(-1.08%)
Oct 24, 2002 7.145 7.498 7.123 7.289 2,625,726 +0.09(+1.26%)
Oct 23, 2002 7.358 7.358 6.993 7.198 969,090 -0.13(-1.81%)
Oct 22, 2002 7.467 7.486 7.210 7.330 1,205,212 -0.14(-1.83%)
Oct 21, 2002 7.407 7.506 7.125 7.467 2,232,225 +0.42(+6.03%)
Oct 18, 2002 7.160 7.182 7.014 7.042 515,362 -0.17(-2.33%)
Oct 17, 2002 6.953 7.238 6.953 7.210 1,235,250 +0.37(+5.40%)
Oct 16, 2002 7.026 7.026 6.617 6.840 1,674,000 -0.18(-2.62%)
Oct 15, 2002 6.825 7.309 6.785 7.024 5,569,212 +0.44(+6.75%)
Oct 14, 2002 6.404 6.641 6.272 6.580 1,718,263 +0.07(+1.00%)
Oct 11, 2002 6.281 6.765 6.279 6.515 5,947,840 +0.39(+6.39%)
Oct 10, 2002 5.965 6.578 5.877 6.123 9,724,050 +0.17(+2.82%)
Oct 09, 2002 6.619 6.736 5.944 5.956 25,412,738 -1.11(-15.71%)
Oct 08, 2002 7.174 7.376 7.034 7.066 1,914,300 +0.00(+0.06%)
Oct 07, 2002 7.176 7.502 6.842 7.062 4,341,262 -0.15(-2.05%)
Oct 04, 2002 7.556 7.591 7.170 7.210 3,183,232 -0.30(-3.97%)
Oct 03, 2002 7.704 7.759 7.469 7.508 1,933,875 -0.20(-2.56%)
Oct 02, 2002 7.885 7.887 7.583 7.706 3,165,750 -0.15(-1.96%)
Oct 01, 2002 7.945 7.990 7.704 7.860 1,769,175 -0.11(-1.34%)
Sep 30, 2002 8.201 8.201 7.706 7.966 3,065,107 -0.33(-4.02%)
Sep 27, 2002 8.403 8.413 8.120 8.300 1,027,350 -0.11(-1.36%)
Sep 26, 2002 8.520 8.571 8.320 8.415 409,050 -0.09(-1.11%)
Sep 25, 2002 8.484 8.691 8.447 8.510 841,725 +0.05(+0.61%)
Sep 24, 2002 8.275 8.484 8.198 8.458 950,538 +0.13(+1.57%)
Sep 23, 2002 8.277 8.350 8.022 8.328 1,538,662 +0.02(+0.26%)
Sep 20, 2002 8.573 8.591 8.134 8.306 1,825,915 -0.28(-3.22%)
Sep 19, 2002 8.670 8.707 8.472 8.583 952,998 -0.11(-1.25%)
Sep 18, 2002 8.683 8.717 8.425 8.691 2,462,062 -0.07(-0.79%)
Sep 17, 2002 8.681 8.867 8.620 8.761 1,531,105 +0.28(+3.26%)
Sep 16, 2002 8.539 8.585 8.389 8.484 803,925 -0.08(-0.95%)
Sep 13, 2002 8.632 8.683 8.458 8.565 691,584 -0.14(-1.63%)
Sep 12, 2002 8.812 8.843 8.593 8.707 1,418,175 -0.13(-1.43%)
Sep 11, 2002 8.695 9.007 8.636 8.834 1,764,112 +0.19(+2.19%)
Sep 10, 2002 7.899 8.687 7.881 8.644 4,729,725 +0.79(+10.00%)
Sep 09, 2002 7.899 7.901 7.637 7.858 759,037 -0.03(-0.33%)
Sep 06, 2002 7.773 7.960 7.755 7.883 837,675 +0.13(+1.66%)
Sep 05, 2002 7.619 7.838 7.336 7.755 1,363,500 +0.11(+1.47%)
Sep 04, 2002 7.524 7.664 7.469 7.642 700,143 +0.12(+1.60%)
Sep 03, 2002 7.563 7.565 7.317 7.522 1,873,462 -0.08(-1.09%)
Aug 30, 2002 7.459 7.605 7.407 7.605 350,429 +0.11(+1.48%)
Aug 29, 2002 7.486 7.605 7.376 7.494 693,677 +0.01(+0.13%)
Aug 28, 2002 7.633 7.654 7.409 7.484 751,376 -0.12(-1.58%)
Aug 27, 2002 7.773 7.988 7.605 7.605 916,650 -0.07(-0.88%)
Aug 26, 2002 7.767 7.887 7.605 7.672 384,071 -0.07(-0.92%)
Aug 23, 2002 7.893 7.895 7.654 7.743 602,437 -0.15(-1.90%)
Aug 22, 2002 7.773 8.097 7.682 7.893 1,382,737 +0.14(+1.81%)
Aug 21, 2002 7.583 7.885 7.504 7.753 1,340,195 +0.20(+2.61%)
Aug 20, 2002 7.224 7.684 7.111 7.556 1,758,354 -0.16(-2.12%)
Aug 16, 2002 8.087 8.117 7.556 7.720 2,068,706 -0.38(-4.68%)
Aug 15, 2002 7.966 8.099 7.830 8.099 2,324,126 +0.23(+2.91%)
Aug 14, 2002 8.553 8.553 7.506 7.870 8,386,875 -0.75(-8.73%)
Aug 13, 2002 8.879 8.968 8.563 8.622 769,834 -0.19(-2.15%)
Aug 12, 2002 8.994 8.995 8.727 8.812 926,795 -0.02(-0.20%)
Aug 07, 2002 8.829 9.035 8.723 8.830 280,800 +0.02(+0.22%)
Aug 06, 2002 8.476 8.889 8.474 8.810 481,950 +0.37(+4.33%)
Aug 05, 2002 8.889 8.889 8.399 8.444 867,712 -0.40(-4.58%)
Aug 02, 2002 9.213 9.225 8.770 8.849 732,375 -0.29(-3.18%)
Aug 01, 2002 9.205 9.213 9.088 9.140 405,675 -0.06(-0.62%)
Jul 31, 2002 9.343 9.412 9.067 9.197 913,612 -0.22(-2.29%)
Jul 30, 2002 9.304 9.590 9.217 9.412 1,265,287 +0.10(+1.08%)
Jul 29, 2002 8.810 9.363 8.790 9.312 1,744,638 +0.52(+5.93%)
Jul 26, 2002 8.346 9.481 8.277 8.790 4,501,669 +0.72(+8.94%)
Jul 25, 2002 8.308 8.330 8.022 8.069 957,190 -0.24(-2.86%)
Jul 24, 2002 8.458 8.478 7.872 8.306 1,354,725 -0.03(-0.40%)
Jul 23, 2002 8.672 8.713 8.326 8.340 491,737 -0.35(-4.05%)
Jul 22, 2002 8.847 8.847 8.523 8.691 510,215 -0.13(-1.48%)
Jul 19, 2002 8.579 8.845 8.533 8.822 381,037 -0.01(-0.16%)
Jul 17, 2002 8.879 8.879 8.612 8.836 257,850 +0.26(+3.06%)
Jul 12, 2002 8.425 8.642 8.365 8.573 572,062 +0.22(+2.65%)
Jul 11, 2002 8.241 8.435 8.134 8.352 977,400 +0.11(+1.37%)
Jul 10, 2002 8.504 8.591 8.231 8.239 907,200 -0.29(-3.45%)
Jul 09, 2002 8.691 8.780 8.642 8.533 314,550 -0.16(-1.82%)
Jul 08, 2002 8.899 8.899 8.691 8.691 542,362 -0.21(-2.33%)
Jul 05, 2002 8.350 8.988 8.350 8.899 352,012 +0.50(+5.90%)
Jul 04, 2002 8.632 8.790 8.340 8.403 529,875 +0.00(+0.00%)
Jul 03, 2002 8.632 8.790 8.340 8.403 529,875 -0.27(-3.08%)
Jul 02, 2002 8.978 8.998 8.632 8.670 766,462 -0.31(-3.43%)
Jul 01, 2002 8.978 9.106 8.911 8.978 365,850 -0.02(-0.24%)
Jun 28, 2002 8.709 9.239 8.662 8.999 967,612 +0.31(+3.55%)
Jun 27, 2002 8.948 9.007 8.527 8.691 785,025 -0.26(-2.89%)
Jun 26, 2002 9.086 9.116 8.851 8.950 891,000 -0.19(-2.07%)
Jun 25, 2002 9.564 9.564 9.122 9.140 582,862 -0.36(-3.80%)
Jun 21, 2002 9.560 9.560 9.483 9.501 274,725 -0.08(-0.87%)
Jun 20, 2002 9.580 9.724 9.505 9.584 260,550 -0.02(-0.16%)
Jun 19, 2002 9.612 9.689 9.511 9.600 477,900 -0.04(-0.39%)
Jun 18, 2002 9.837 9.847 9.572 9.638 623,700 -0.22(-2.26%)
Jun 17, 2002 9.513 9.975 9.513 9.861 1,059,412 +0.31(+3.25%)
Jun 14, 2002 9.626 9.628 9.481 9.551 390,487 +0.07(+0.73%)
Jun 12, 2002 9.620 9.711 9.383 9.481 463,725 -0.14(-1.48%)
Jun 11, 2002 9.383 9.746 9.381 9.624 422,550 +0.20(+2.14%)
Jun 10, 2002 9.377 9.491 9.377 9.422 317,587 +0.06(+0.63%)
Jun 07, 2002 9.235 9.392 8.922 9.363 517,725 +0.16(+1.76%)
Jun 06, 2002 9.185 9.284 9.136 9.201 263,587 +0.11(+1.26%)
Jun 05, 2002 8.909 9.232 8.879 9.086 411,750 +0.34(+3.84%)
May 31, 2002 9.144 9.205 8.711 8.751 358,087 -0.17(-1.88%)
May 28, 2002 8.743 8.919 8.711 8.919 256,500 +0.18(+2.03%)
May 27, 2002 8.879 8.984 8.741 8.741 353,362 +0.00(+0.00%)
May 24, 2002 8.879 8.984 8.741 8.741 353,362 -0.14(-1.56%)
May 23, 2002 8.785 8.899 8.691 8.879 143,437 +0.11(+1.24%)
May 22, 2002 8.632 8.766 8.603 8.770 181,237 +0.10(+1.16%)
May 21, 2002 8.660 8.711 8.512 8.670 352,350 +0.06(+0.66%)
May 20, 2002 9.001 9.063 8.599 8.612 664,537 -0.39(-4.30%)
May 17, 2002 9.055 9.079 8.938 8.999 313,537 -0.02(-0.24%)
May 16, 2002 9.128 9.167 9.013 9.021 537,637 -0.07(-0.72%)
May 15, 2002 9.156 9.268 9.003 9.086 852,862 -0.14(-1.50%)
May 14, 2002 9.256 9.264 8.988 9.225 629,775 -0.06(-0.64%)
May 13, 2002 9.284 9.319 8.988 9.284 601,087 -0.06(-0.63%)
May 10, 2002 9.679 9.778 9.294 9.343 786,375 -0.27(-2.79%)
May 09, 2002 9.290 9.845 9.290 9.612 1,005,750 +0.30(+3.20%)
May 08, 2002 9.877 9.877 9.047 9.314 1,861,987 -0.48(-4.94%)
May 07, 2002 10.55 10.65 9.620 9.798 3,379,050 -0.97(-8.99%)
May 06, 2002 10.37 10.89 10.29 10.77 2,405,700 +0.49(+4.73%)
May 03, 2002 9.679 10.28 9.580 10.28 1,442,137 +0.57(+5.88%)
May 02, 2002 9.867 9.867 9.501 9.709 789,075 -0.13(-1.34%)
May 01, 2002 9.746 9.924 9.590 9.841 2,408,062 -0.09(-0.95%)
Apr 30, 2002 9.363 9.973 9.335 9.936 4,282,200 +0.52(+5.54%)
Apr 29, 2002 9.173 9.560 9.173 9.414 1,102,612 +0.21(+2.27%)
Apr 26, 2002 8.907 9.205 8.701 9.205 1,232,212 +0.33(+3.67%)
Apr 25, 2002 9.005 9.047 8.622 8.879 705,712 -0.13(-1.43%)
Apr 24, 2002 8.419 9.031 8.407 9.007 1,703,025 +0.63(+7.55%)
Apr 23, 2002 8.279 8.395 8.000 8.375 1,937,250 +0.08(+0.95%)
Apr 22, 2002 8.610 8.672 8.294 8.296 2,061,787 -0.32(-3.74%)
Apr 19, 2002 8.776 8.921 8.599 8.618 1,199,137 -0.11(-1.29%)
Apr 18, 2002 8.922 8.924 8.464 8.731 2,856,600 -0.18(-2.00%)
Apr 17, 2002 9.047 9.156 8.729 8.909 2,885,625 -0.14(-1.55%)
Apr 16, 2002 8.909 9.086 8.539 9.049 3,956,850 +0.12(+1.33%)
Apr 15, 2002 8.958 9.440 8.535 8.930 8,215,762 +0.04(+0.47%)
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.