Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.351 5.578 5.306 5.474 1,572,745 +0.05(+0.91%)
Mar 28, 2003 5.450 5.468 5.375 5.424 1,052,599 -0.03(-0.47%)
Mar 27, 2003 5.521 5.554 5.432 5.450 816,864 -0.09(-1.60%)
Mar 26, 2003 5.677 5.756 5.468 5.539 2,177,442 -0.11(-1.99%)
Mar 25, 2003 5.531 5.784 5.511 5.651 2,029,666 +0.13(+2.36%)
Mar 24, 2003 5.679 5.778 5.521 5.521 1,749,415 -0.23(-3.99%)
Mar 21, 2003 5.426 5.839 5.426 5.750 3,786,718 +0.34(+6.36%)
Mar 20, 2003 5.361 5.476 5.274 5.406 1,212,871 -0.01(-0.22%)
Mar 19, 2003 5.418 5.501 5.282 5.418 1,558,289 -0.04(-0.72%)
Mar 18, 2003 5.268 5.476 5.219 5.458 4,249,973 +0.20(+3.76%)
Mar 17, 2003 4.950 5.304 4.881 5.260 2,287,876 +0.32(+6.43%)
Mar 14, 2003 4.928 5.185 4.885 4.942 3,975,795 +0.15(+3.18%)
Mar 13, 2003 4.701 4.806 4.616 4.790 1,774,575 +0.08(+1.81%)
Mar 12, 2003 4.802 4.824 4.573 4.705 1,706,082 -0.10(-2.18%)
Mar 11, 2003 5.007 5.007 4.778 4.810 1,420,650 -0.20(-3.95%)
Mar 10, 2003 5.075 5.077 4.984 5.007 870,975 -0.07(-1.36%)
Mar 07, 2003 4.830 5.160 4.759 5.077 1,736,010 +0.20(+4.09%)
Mar 06, 2003 4.869 4.968 4.840 4.877 923,175 -0.07(-1.32%)
Mar 05, 2003 5.015 5.015 4.845 4.942 1,134,000 -0.05(-0.95%)
Mar 04, 2003 5.118 5.118 4.707 4.990 8,254,125 -0.28(-5.39%)
Mar 03, 2003 5.225 5.274 5.132 5.274 674,550 +0.07(+1.29%)
Feb 28, 2003 5.106 5.215 5.082 5.207 378,000 +0.13(+2.57%)
Feb 27, 2003 5.086 5.136 5.047 5.077 449,775 -0.04(-0.81%)
Feb 26, 2003 5.104 5.160 5.047 5.118 613,575 -0.05(-0.91%)
Feb 25, 2003 4.970 5.165 4.830 5.165 2,011,500 +0.17(+3.36%)
Feb 24, 2003 5.272 5.347 4.944 4.998 1,658,025 -0.25(-4.71%)
Feb 21, 2003 5.086 5.296 5.077 5.244 869,625 +0.17(+3.27%)
Feb 20, 2003 5.027 5.130 4.992 5.079 848,250 +0.01(+0.27%)
Feb 19, 2003 5.152 5.167 5.057 5.065 607,050 -0.12(-2.36%)
Feb 18, 2003 5.215 5.227 5.077 5.187 916,650 -0.01(-0.27%)
Feb 14, 2003 5.227 5.260 5.057 5.201 867,150 +0.05(+1.04%)
Feb 13, 2003 5.225 5.227 4.982 5.148 1,562,625 -0.10(-1.89%)
Feb 12, 2003 5.205 5.266 5.138 5.247 771,300 -0.03(-0.52%)
Feb 11, 2003 5.199 5.353 5.165 5.274 807,075 +0.14(+2.73%)
Feb 10, 2003 5.156 5.203 5.041 5.134 923,175 +0.01(+0.15%)
Feb 07, 2003 5.306 5.359 5.096 5.126 1,235,475 -0.16(-3.06%)
Feb 06, 2003 5.284 5.383 5.209 5.288 1,203,750 -0.03(-0.55%)
Feb 05, 2003 5.327 5.412 5.294 5.317 1,208,025 +0.02(+0.29%)
Feb 04, 2003 5.391 5.393 5.209 5.302 2,517,750 -0.17(-3.10%)
Feb 03, 2003 5.570 5.590 5.446 5.472 1,082,700 -0.12(-2.12%)
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%)
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.