Jetblue Airways Cp (NQ: JBLU )

14.47 USD -0.31 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.34 13.43 13.13 13.19 1,690,506 +0.13(+1.02%)
Jan 28, 2005 13.28 13.39 12.84 13.06 2,019,330 -0.23(-1.76%)
Jan 27, 2005 13.84 14.07 12.93 13.29 4,557,221 +0.01(+0.05%)
Jan 26, 2005 13.12 13.38 12.97 13.29 3,032,566 +0.41(+3.21%)
Jan 25, 2005 12.47 12.95 12.47 12.87 4,916,875 +0.55(+4.49%)
Jan 24, 2005 12.76 12.93 12.26 12.32 4,342,616 -0.44(-3.45%)
Jan 21, 2005 13.61 13.73 12.63 12.76 4,542,921 -0.77(-5.71%)
Jan 20, 2005 13.71 13.85 13.33 13.53 2,154,097 -0.19(-1.41%)
Jan 19, 2005 14.42 14.45 13.67 13.73 2,408,269 -0.68(-4.72%)
Jan 18, 2005 14.30 14.50 14.13 14.41 2,166,416 +0.27(+1.89%)
Jan 14, 2005 14.09 14.47 13.97 14.14 1,558,980 +0.28(+2.02%)
Jan 13, 2005 14.27 14.33 13.79 13.86 1,666,295 -0.33(-2.35%)
Jan 12, 2005 14.04 14.33 13.83 14.19 2,317,325 +0.19(+1.38%)
Jan 11, 2005 13.79 14.10 13.79 14.00 1,260,655 +0.13(+0.96%)
Jan 10, 2005 13.95 14.14 13.76 13.87 1,542,429 -0.03(-0.24%)
Jan 07, 2005 14.13 14.17 13.84 13.90 1,794,377 -0.04(-0.29%)
Jan 06, 2005 14.17 14.33 13.85 13.94 2,194,230 -0.21(-1.46%)
Jan 05, 2005 14.33 14.48 13.90 14.15 3,388,982 -0.29(-1.99%)
Jan 04, 2005 15.31 15.43 14.38 14.43 3,906,320 -0.88(-5.75%)
Jan 03, 2005 15.56 15.64 15.22 15.31 2,243,547 -0.17(-1.08%)
Dec 31, 2004 15.73 15.73 15.41 15.48 1,392,200 -0.27(-1.69%)
Dec 30, 2004 15.59 15.80 15.47 15.75 1,635,500 +0.23(+1.50%)
Dec 29, 2004 15.33 15.63 15.33 15.51 1,071,600 +0.03(+0.22%)
Dec 28, 2004 15.35 15.53 15.25 15.48 1,580,100 +0.04(+0.26%)
Dec 27, 2004 15.58 15.67 15.40 15.44 1,894,100 +0.12(+0.78%)
Dec 23, 2004 15.51 15.57 15.23 15.32 1,480,900 -0.14(-0.91%)
Dec 22, 2004 15.17 15.82 15.08 15.46 2,284,800 +0.32(+2.11%)
Dec 21, 2004 15.03 15.29 14.86 15.14 1,994,800 +0.12(+0.80%)
Dec 20, 2004 15.40 15.60 14.97 15.02 2,205,100 -0.41(-2.64%)
Dec 17, 2004 15.42 15.51 15.25 15.43 1,632,400 -0.09(-0.56%)
Dec 16, 2004 15.53 15.72 15.43 15.51 1,727,100 -0.06(-0.39%)
Dec 15, 2004 15.95 15.95 15.53 15.57 2,191,900 -0.34(-2.14%)
Dec 14, 2004 15.90 16.07 15.82 15.91 1,911,700 -0.02(-0.13%)
Dec 13, 2004 16.30 16.30 15.80 15.93 1,767,500 -0.24(-1.48%)
Dec 10, 2004 16.25 16.33 15.89 16.17 1,914,600 -0.13(-0.82%)
Dec 09, 2004 15.73 16.33 15.67 16.31 2,658,300 +0.37(+2.30%)
Dec 08, 2004 16.20 16.77 15.89 15.94 1,626,000 -0.26(-1.60%)
Dec 07, 2004 15.97 16.50 15.83 16.20 2,722,100 -0.01(-0.04%)
Dec 06, 2004 16.54 16.71 16.01 16.21 1,839,400 -0.34(-2.05%)
Dec 03, 2004 16.87 16.97 16.31 16.55 3,527,200 -0.65(-3.80%)
Dec 02, 2004 16.94 17.55 16.89 17.20 3,436,100 +0.21(+1.22%)
Dec 01, 2004 16.20 17.40 16.03 16.99 4,954,600 +0.99(+6.16%)
Nov 30, 2004 15.83 16.17 15.73 16.01 1,406,300 +0.13(+0.84%)
Nov 29, 2004 15.85 16.09 15.77 15.87 1,550,800 +0.11(+0.68%)
Nov 26, 2004 15.85 15.87 15.75 15.77 424,700 -0.09(-0.59%)
Nov 24, 2004 15.36 15.93 15.36 15.86 1,177,800 +0.40(+2.59%)
Nov 23, 2004 15.19 15.64 15.08 15.46 1,436,600 +0.22(+1.44%)
Nov 22, 2004 15.14 15.31 14.83 15.24 1,295,500 +0.25(+1.69%)
Nov 19, 2004 15.32 15.47 14.95 14.99 1,856,900 -0.59(-3.81%)
Nov 18, 2004 15.21 15.75 15.21 15.58 1,227,700 +0.05(+0.34%)
Nov 17, 2004 15.77 15.97 15.30 15.53 1,888,200 -0.09(-0.60%)
Nov 16, 2004 15.77 15.87 15.35 15.62 1,693,100 -0.31(-1.93%)
Nov 15, 2004 15.43 16.28 15.43 15.93 2,313,300 +0.39(+2.53%)
Nov 12, 2004 15.33 15.57 15.07 15.53 1,914,900 +0.17(+1.08%)
Nov 11, 2004 15.07 15.49 15.07 15.37 1,814,600 +0.26(+1.72%)
Nov 10, 2004 15.69 15.80 14.96 15.11 2,793,200 -0.64(-4.06%)
Nov 09, 2004 15.90 16.05 15.63 15.75 1,889,300 +0.07(+0.47%)
Nov 08, 2004 15.59 15.99 15.57 15.67 1,490,000 -0.09(-0.59%)
Nov 05, 2004 15.80 15.99 15.47 15.77 1,811,300 +0.12(+0.77%)
Nov 04, 2004 15.27 15.75 15.09 15.65 2,054,500 +0.29(+1.91%)
Nov 03, 2004 16.06 16.18 15.28 15.35 3,404,300 -0.44(-2.79%)
Nov 02, 2004 15.10 15.96 14.93 15.79 3,421,900 +0.92(+6.19%)
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.