Jetblue Airways Cp (NQ: JBLU )

19.68 USD +0.73 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.80 12.80 12.42 12.58 505,100 -0.28(-2.14%)
Jan 30, 2003 12.56 13.16 12.69 12.85 1,188,965 +0.30(+2.37%)
Jan 29, 2003 12.69 12.73 12.37 12.56 663,000 -0.34(-2.62%)
Jan 28, 2003 12.40 12.92 12.28 12.89 714,500 +0.54(+4.35%)
Jan 27, 2003 12.59 12.63 12.04 12.36 611,100 -0.30(-2.39%)
Jan 24, 2003 13.05 13.06 12.60 12.66 444,300 -0.34(-2.63%)
Jan 23, 2003 12.78 13.11 12.68 13.00 1,316,600 +0.80(+6.52%)
Jan 22, 2003 12.98 12.98 12.18 12.20 917,700 -0.77(-5.96%)
Jan 21, 2003 13.02 13.13 12.73 12.98 419,900 -0.04(-0.31%)
Jan 17, 2003 13.09 13.29 12.99 13.02 636,900 -0.12(-0.91%)
Jan 16, 2003 13.00 13.32 12.93 13.14 659,200 +0.09(+0.68%)
Jan 15, 2003 12.83 13.05 12.81 13.05 374,000 +0.18(+1.42%)
Jan 14, 2003 12.68 12.87 12.63 12.87 286,100 +0.14(+1.12%)
Jan 13, 2003 12.42 12.78 12.40 12.72 823,600 +0.47(+3.85%)
Jan 10, 2003 12.35 12.37 12.20 12.25 329,100 -0.04(-0.36%)
Jan 09, 2003 12.89 12.98 12.28 12.30 869,300 -0.56(-4.36%)
Jan 08, 2003 12.87 12.98 12.57 12.86 509,400 -0.03(-0.24%)
Jan 07, 2003 12.71 13.01 12.64 12.89 910,800 +0.20(+1.57%)
Jan 06, 2003 12.34 12.70 12.34 12.69 773,000 +0.31(+2.48%)
Jan 03, 2003 12.22 12.41 12.13 12.38 272,300 +0.20(+1.68%)
Jan 02, 2003 11.96 12.22 11.96 12.18 367,400 +0.18(+1.48%)
Dec 31, 2002 11.59 12.11 11.57 12.00 562,300 -5.96(-33.18%)
Dec 27, 2002 18.03 18.27 17.89 17.96 298,900 -0.05(-0.26%)
Dec 26, 2002 18.00 18.07 17.89 18.01 291,600 +0.01(+0.04%)
Dec 24, 2002 17.78 18.13 17.78 18.00 406,100 +0.21(+1.16%)
Dec 23, 2002 17.05 17.83 17.00 17.79 511,500 +0.42(+2.42%)
Dec 20, 2002 17.05 17.40 17.00 17.37 535,500 +0.29(+1.72%)
Dec 19, 2002 16.92 17.39 16.89 17.08 542,500 +0.09(+0.51%)
Dec 18, 2002 18.52 18.52 16.71 16.99 2,424,800 -1.61(-8.64%)
Dec 17, 2002 18.07 18.62 18.07 18.60 691,700 +0.42(+2.31%)
Dec 16, 2002 17.77 18.20 17.70 18.18 1,057,400 +0.51(+2.91%)
Dec 13, 2002 17.63 17.80 17.36 17.67 936,200 -8.24(-31.81%)
Dec 11, 2002 25.80 26.01 25.63 25.91 521,200 +0.17(+0.67%)
Dec 10, 2002 25.28 25.79 25.17 25.73 522,600 +0.62(+2.47%)
Dec 09, 2002 26.08 26.15 24.93 25.11 454,800 -0.82(-3.16%)
Dec 06, 2002 25.27 26.40 25.00 25.93 605,700 +0.32(+1.25%)
Dec 05, 2002 25.00 26.07 24.83 25.61 1,092,900 +0.78(+3.14%)
Dec 04, 2002 23.67 25.03 23.67 24.83 957,400 +1.15(+4.84%)
Dec 03, 2002 24.33 24.40 23.34 23.69 333,100 -0.71(-2.92%)
Dec 02, 2002 24.94 25.33 24.35 24.40 433,700 -0.28(-1.13%)
Nov 29, 2002 24.86 25.20 24.37 24.68 325,700 +0.02(+0.08%)
Nov 27, 2002 23.57 24.67 23.53 24.66 1,063,800 +1.12(+4.76%)
Nov 26, 2002 23.22 23.71 23.07 23.54 813,200 +0.31(+1.32%)
Nov 25, 2002 22.57 23.40 22.41 23.23 1,410,400 +1.23(+5.57%)
Nov 22, 2002 23.61 23.62 22.01 22.01 952,400 -1.33(-5.69%)
Nov 21, 2002 24.07 24.20 23.14 23.33 884,700 -0.67(-2.78%)
Nov 20, 2002 24.47 24.81 23.56 24.00 478,900 -0.41(-1.67%)
Nov 19, 2002 24.93 25.19 24.21 24.41 500,800 -0.63(-2.50%)
Nov 18, 2002 25.55 25.83 25.00 25.03 251,900 -0.20(-0.79%)
Nov 15, 2002 25.83 25.83 25.17 25.23 543,000 -0.63(-2.45%)
Nov 14, 2002 25.63 26.26 24.87 25.87 879,000 +0.23(+0.88%)
Nov 13, 2002 24.46 26.13 24.23 25.64 1,020,900 +1.30(+5.32%)
Nov 12, 2002 24.27 24.49 23.46 24.34 1,186,100 -0.17(-0.69%)
Nov 11, 2002 24.07 24.75 23.74 24.51 461,600 +0.51(+2.14%)
Nov 08, 2002 24.90 25.25 23.17 24.00 2,535,600 -0.73(-2.96%)
Nov 07, 2002 25.80 26.00 24.57 24.73 2,518,300 -2.47(-9.07%)
Nov 06, 2002 27.53 28.13 27.08 27.20 1,072,100 -0.21(-0.75%)
Nov 05, 2002 28.00 28.06 27.26 27.41 635,000 -0.55(-1.96%)
Nov 04, 2002 26.77 28.33 26.74 27.95 1,281,600 +1.39(+5.25%)
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.