Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jetblue Airways Cp (NQ: JBLU )

7.165 +0.055 (+0.77%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.893 8.956 8.751 8.796 2,535,759 +0.09(+1.02%)
Jan 28, 2005 8.853 8.924 8.560 8.707 3,028,995 -0.16(-1.75%)
Jan 27, 2005 9.227 9.382 8.622 8.862 6,835,831 +0.00(+0.05%)
Jan 26, 2005 8.747 8.920 8.644 8.858 4,548,849 +0.28(+3.21%)
Jan 25, 2005 8.316 8.636 8.316 8.582 7,375,312 +0.37(+4.49%)
Jan 24, 2005 8.507 8.618 8.173 8.213 6,513,924 -0.29(-3.45%)
Jan 21, 2005 9.076 9.156 8.422 8.507 6,814,381 -0.52(-5.71%)
Jan 20, 2005 9.142 9.231 8.889 9.022 3,231,145 -0.13(-1.41%)
Jan 19, 2005 9.613 9.636 9.116 9.151 3,612,403 -0.45(-4.72%)
Jan 18, 2005 9.533 9.667 9.422 9.604 3,249,624 +0.18(+1.89%)
Jan 14, 2005 9.391 9.644 9.311 9.427 2,338,470 +0.19(+2.02%)
Jan 13, 2005 9.511 9.556 9.191 9.240 2,499,442 -0.22(-2.35%)
Jan 12, 2005 9.360 9.556 9.222 9.462 3,475,987 +0.13(+1.38%)
Jan 11, 2005 9.191 9.400 9.191 9.333 1,890,982 +0.09(+0.96%)
Jan 10, 2005 9.302 9.427 9.173 9.244 2,313,643 -0.02(-0.24%)
Jan 07, 2005 9.422 9.444 9.227 9.267 2,691,565 -0.03(-0.29%)
Jan 06, 2005 9.449 9.556 9.231 9.293 3,291,345 -0.14(-1.46%)
Jan 05, 2005 9.556 9.653 9.267 9.431 5,083,473 -0.19(-1.99%)
Jan 04, 2005 10.21 10.29 9.587 9.622 5,859,480 -0.59(-5.75%)
Jan 03, 2005 10.37 10.43 10.15 10.21 3,365,320 -0.11(-1.08%)
Dec 31, 2004 10.49 10.49 10.27 10.32 2,088,300 -0.18(-1.69%)
Dec 30, 2004 10.40 10.53 10.32 10.50 2,453,250 +0.16(+1.50%)
Dec 29, 2004 10.22 10.42 10.22 10.34 1,607,400 +0.02(+0.22%)
Dec 28, 2004 10.24 10.36 10.16 10.32 2,370,150 +0.03(+0.26%)
Dec 27, 2004 10.39 10.44 10.27 10.29 2,841,150 +0.08(+0.78%)
Dec 23, 2004 10.34 10.38 10.16 10.21 2,221,350 -0.09(-0.91%)
Dec 22, 2004 10.11 10.55 10.05 10.31 3,427,200 +0.21(+2.11%)
Dec 21, 2004 10.02 10.19 9.907 10.09 2,992,200 +0.08(+0.80%)
Dec 20, 2004 10.27 10.40 9.978 10.01 3,307,650 -0.27(-2.64%)
Dec 17, 2004 10.28 10.34 10.16 10.28 2,448,600 -0.06(-0.56%)
Dec 16, 2004 10.36 10.48 10.28 10.34 2,590,650 -0.04(-0.39%)
Dec 15, 2004 10.63 10.63 10.36 10.38 3,287,850 -0.23(-2.14%)
Dec 14, 2004 10.60 10.71 10.55 10.61 2,867,550 -0.01(-0.13%)
Dec 13, 2004 10.87 10.87 10.53 10.62 2,651,250 -0.16(-1.48%)
Dec 10, 2004 10.84 10.89 10.60 10.78 2,871,900 -0.09(-0.82%)
Dec 09, 2004 10.48 10.89 10.44 10.87 3,987,450 +0.24(+2.30%)
Dec 08, 2004 10.80 11.18 10.59 10.63 2,439,000 -0.17(-1.60%)
Dec 07, 2004 10.64 11.00 10.56 10.80 4,083,150 -0.00(-0.04%)
Dec 06, 2004 11.03 11.14 10.68 10.80 2,759,100 -0.23(-2.05%)
Dec 03, 2004 11.24 11.32 10.87 11.03 5,290,800 -0.44(-3.80%)
Dec 02, 2004 11.29 11.70 11.26 11.47 5,154,150 +0.14(+1.22%)
Dec 01, 2004 10.80 11.60 10.69 11.33 7,431,900 +0.66(+6.16%)
Nov 30, 2004 10.56 10.78 10.49 10.67 2,109,450 +0.09(+0.84%)
Nov 29, 2004 10.57 10.73 10.51 10.58 2,326,200 +0.07(+0.68%)
Nov 26, 2004 10.57 10.58 10.50 10.51 637,050 -0.06(-0.59%)
Nov 24, 2004 10.24 10.62 10.24 10.57 1,766,700 +0.27(+2.59%)
Nov 23, 2004 10.12 10.43 10.05 10.31 2,154,900 +0.15(+1.44%)
Nov 22, 2004 10.09 10.20 9.889 10.16 1,943,250 +0.17(+1.69%)
Nov 19, 2004 10.21 10.32 9.969 9.991 2,785,350 -0.40(-3.81%)
Nov 18, 2004 10.14 10.50 10.14 10.39 1,841,550 +0.04(+0.34%)
Nov 17, 2004 10.51 10.64 10.20 10.35 2,832,300 -0.06(-0.60%)
Nov 16, 2004 10.51 10.58 10.23 10.41 2,539,650 -0.20(-1.93%)
Nov 15, 2004 10.29 10.85 10.29 10.62 3,469,950 +0.26(+2.53%)
Nov 12, 2004 10.22 10.38 10.05 10.36 2,872,350 +0.11(+1.08%)
Nov 11, 2004 10.04 10.32 10.04 10.24 2,721,900 +0.17(+1.72%)
Nov 10, 2004 10.46 10.53 9.973 10.07 4,189,800 -0.43(-4.06%)
Nov 09, 2004 10.60 10.70 10.42 10.50 2,833,950 +0.05(+0.47%)
Nov 08, 2004 10.39 10.66 10.38 10.45 2,235,000 -0.06(-0.59%)
Nov 05, 2004 10.53 10.66 10.31 10.51 2,716,950 +0.08(+0.77%)
Nov 04, 2004 10.18 10.50 10.06 10.43 3,081,750 +0.20(+1.91%)
Nov 03, 2004 10.71 10.79 10.19 10.24 5,106,450 -0.29(-2.79%)
Nov 02, 2004 10.07 10.64 9.951 10.53 5,132,850 +0.61(+6.19%)
Nov 01, 2004 9.800 10.24 9.640 9.916 3,304,800 +0.12(+1.18%)
Oct 29, 2004 10.08 10.19 9.733 9.800 3,144,150 -0.36(-3.50%)
Oct 28, 2004 9.556 10.65 9.533 10.16 9,470,700 +0.18(+1.83%)
Oct 27, 2004 9.204 10.12 9.027 9.973 7,588,350 +0.73(+7.94%)
Oct 26, 2004 9.291 9.387 9.084 9.240 3,565,800 +0.04(+0.43%)
Oct 25, 2004 8.996 9.280 8.942 9.200 2,971,500 +0.14(+1.52%)
Oct 22, 2004 9.244 9.422 9.022 9.062 2,337,600 -0.22(-2.35%)
Oct 21, 2004 9.120 9.329 9.000 9.280 1,933,500 +0.16(+1.70%)
Oct 20, 2004 9.111 9.182 8.831 9.124 3,734,850 -0.10(-1.11%)
Oct 19, 2004 9.631 9.649 9.120 9.227 3,606,300 -0.21(-2.26%)
Oct 18, 2004 9.538 9.644 9.284 9.440 3,270,750 -0.16(-1.71%)
Oct 15, 2004 9.587 9.804 9.533 9.604 2,389,200 -0.01(-0.14%)
Oct 14, 2004 9.742 9.773 9.507 9.618 3,042,900 +0.08(+0.84%)
Oct 13, 2004 9.524 9.876 9.404 9.538 4,640,400 +0.21(+2.29%)
Oct 12, 2004 8.978 9.484 8.956 9.324 3,794,850 +0.19(+2.04%)
Oct 11, 2004 9.067 9.164 8.898 9.138 2,136,750 +0.01(+0.15%)
Oct 08, 2004 9.151 9.320 9.102 9.124 2,157,900 -0.09(-1.01%)
Oct 07, 2004 9.338 9.476 9.187 9.218 2,994,600 -0.24(-2.49%)
Oct 06, 2004 9.333 9.538 9.249 9.453 1,843,650 +0.08(+0.81%)
Oct 05, 2004 9.547 9.578 9.342 9.378 2,037,150 -0.22(-2.31%)
Oct 04, 2004 9.867 9.907 9.556 9.600 2,194,050 -0.02(-0.23%)
Oct 01, 2004 9.453 9.742 9.333 9.622 2,910,450 +0.32(+3.49%)
Sep 30, 2004 9.489 9.529 9.169 9.298 1,731,000 -0.10(-1.09%)
Sep 29, 2004 9.333 9.649 9.160 9.400 3,566,550 +0.08(+0.86%)
Sep 28, 2004 9.218 9.436 8.933 9.320 4,017,600 +0.18(+1.99%)
Sep 27, 2004 9.360 9.449 9.124 9.138 6,368,700 -0.58(-5.99%)
Sep 24, 2004 9.831 9.831 9.476 9.720 3,240,150 -0.07(-0.73%)
Sep 23, 2004 10.05 10.29 9.747 9.791 4,126,050 -0.33(-3.25%)
Sep 22, 2004 9.982 10.29 9.947 10.12 2,605,350 +0.05(+0.49%)
Sep 21, 2004 10.27 10.28 10.03 10.07 2,206,650 -0.07(-0.70%)
Sep 20, 2004 10.27 10.33 10.12 10.14 2,631,300 -0.21(-2.06%)
Sep 17, 2004 10.66 10.69 10.28 10.36 2,474,250 -0.32(-2.96%)
Sep 16, 2004 10.52 10.69 10.52 10.67 1,810,950 +0.11(+1.01%)
Sep 15, 2004 10.56 10.69 10.36 10.56 1,502,850 -0.06(-0.54%)
Sep 14, 2004 10.64 10.83 10.51 10.62 1,508,700 -0.18(-1.65%)
Sep 13, 2004 10.79 11.02 10.70 10.80 2,061,600 -0.03(-0.29%)
Sep 10, 2004 10.44 10.84 10.17 10.83 3,459,600 +0.42(+4.06%)
Sep 09, 2004 10.18 10.48 10.18 10.41 2,501,400 +0.12(+1.21%)
Sep 08, 2004 9.836 10.30 9.778 10.28 5,854,050 +0.03(+0.30%)
Sep 07, 2004 10.50 10.60 10.11 10.25 2,752,350 -0.11(-1.07%)
Sep 03, 2004 10.53 10.56 10.24 10.36 1,420,050 -0.16(-1.52%)
Sep 02, 2004 10.40 10.56 10.16 10.52 1,859,100 +0.13(+1.24%)
Sep 01, 2004 10.55 10.80 10.29 10.40 2,250,900 -0.20(-1.93%)
Aug 31, 2004 10.83 10.91 10.47 10.60 1,759,200 -0.18(-1.65%)
Aug 30, 2004 10.84 10.91 10.60 10.78 2,268,900 -0.01(-0.12%)
Aug 27, 2004 11.20 11.30 10.77 10.79 3,632,550 -0.48(-4.22%)
Aug 26, 2004 11.46 11.67 11.24 11.27 2,465,550 -0.29(-2.50%)
Aug 25, 2004 11.62 11.62 11.26 11.56 1,969,500 +0.02(+0.15%)
Aug 24, 2004 11.48 11.73 11.40 11.54 3,281,700 +0.20(+1.80%)
Aug 23, 2004 11.29 11.55 11.12 11.33 1,615,350 +0.17(+1.55%)
Aug 20, 2004 11.04 11.40 10.90 11.16 2,065,950 +0.11(+0.97%)
Aug 19, 2004 11.12 11.12 10.78 11.05 2,272,200 -0.18(-1.58%)
Aug 18, 2004 10.89 11.33 10.68 11.23 2,657,850 +0.32(+2.97%)
Aug 17, 2004 11.11 11.46 10.88 10.91 2,990,550 -0.24(-2.19%)
Aug 16, 2004 10.59 11.21 10.52 11.15 3,318,750 +0.59(+5.60%)
Aug 13, 2004 10.72 10.82 10.44 10.56 1,691,400 -0.12(-1.08%)
Aug 12, 2004 10.60 10.85 10.60 10.68 2,989,650 -0.01(-0.13%)
Aug 11, 2004 10.10 10.86 10.09 10.69 5,472,900 +0.41(+3.98%)
Aug 10, 2004 9.800 10.32 9.778 10.28 2,753,100 +0.52(+5.38%)
Aug 09, 2004 10.00 10.18 9.720 9.756 1,578,150 -0.28(-2.83%)
Aug 06, 2004 10.16 10.31 9.947 10.04 2,706,750 -0.16(-1.57%)
Aug 05, 2004 10.27 10.38 10.04 10.20 2,714,250 -0.23(-2.22%)
Aug 04, 2004 10.08 10.51 10.01 10.43 4,326,600 +0.32(+3.16%)
Aug 03, 2004 10.28 10.30 10.07 10.11 2,946,900 -0.11(-1.04%)
Aug 02, 2004 10.37 10.58 10.18 10.22 2,343,000 -0.36(-3.44%)
Jul 30, 2004 10.57 10.68 10.33 10.58 1,370,850 -0.11(-1.00%)
Jul 29, 2004 10.28 10.91 10.28 10.69 2,703,150 +0.35(+3.40%)
Jul 28, 2004 10.28 10.44 10.04 10.34 1,823,550 -0.04(-0.34%)
Jul 27, 2004 10.31 10.44 10.12 10.37 2,063,850 +0.04(+0.34%)
Jul 26, 2004 10.40 10.56 10.14 10.34 2,073,150 -0.00(-0.04%)
Jul 23, 2004 10.44 10.56 10.25 10.34 2,656,500 -0.28(-2.60%)
Jul 22, 2004 9.978 10.71 9.698 10.62 7,910,250 +0.15(+1.44%)
Jul 21, 2004 11.21 11.51 10.42 10.47 3,169,350 -0.69(-6.17%)
Jul 20, 2004 10.83 11.21 10.71 11.16 2,401,500 +0.46(+4.28%)
Jul 19, 2004 10.79 10.91 10.46 10.70 2,877,150 -0.02(-0.17%)
Jul 16, 2004 11.15 11.26 10.67 10.72 2,729,100 -0.40(-3.56%)
Jul 15, 2004 10.93 11.32 10.82 11.11 2,767,350 +0.12(+1.13%)
Jul 14, 2004 11.28 11.35 10.91 10.99 3,638,550 -0.36(-3.13%)
Jul 13, 2004 11.89 11.95 11.28 11.34 3,944,550 -0.53(-4.46%)
Jul 12, 2004 11.47 11.98 11.32 11.87 2,316,150 +0.49(+4.30%)
Jul 09, 2004 11.70 11.74 11.27 11.38 1,817,700 -0.15(-1.31%)
Jul 08, 2004 11.73 11.90 11.44 11.53 2,665,050 -0.29(-2.48%)
Jul 07, 2004 12.00 12.12 11.79 11.83 4,059,750 -0.48(-3.90%)
Jul 06, 2004 12.56 12.58 12.25 12.31 2,170,200 -0.46(-3.59%)
Jul 02, 2004 12.77 12.81 12.64 12.76 1,805,850 +0.03(+0.25%)
Jul 01, 2004 12.96 13.05 12.60 12.73 2,537,700 -0.32(-2.49%)
Jun 30, 2004 13.08 13.25 12.95 13.06 2,721,600 -0.14(-1.04%)
Jun 29, 2004 13.40 13.73 13.03 13.20 3,627,450 -0.29(-2.14%)
Jun 28, 2004 13.09 13.78 13.04 13.48 4,955,250 +0.64(+4.98%)
Jun 25, 2004 12.69 13.05 12.67 12.84 1,416,600 -0.00(-0.03%)
Jun 24, 2004 12.88 12.95 12.73 12.85 1,662,150 +0.00(+0.00%)
Jun 23, 2004 12.61 12.87 12.49 12.85 1,923,900 +0.24(+1.90%)
Jun 22, 2004 12.56 12.61 12.38 12.61 1,497,900 +0.20(+1.58%)
Jun 21, 2004 12.51 12.56 12.27 12.41 1,254,600 +0.08(+0.65%)
Jun 18, 2004 12.25 12.59 12.19 12.33 2,256,300 -0.00(-0.04%)
Jun 17, 2004 12.16 12.51 11.98 12.34 3,117,000 +0.21(+1.72%)
Jun 16, 2004 12.01 12.43 11.90 12.13 3,394,650 +0.05(+0.44%)
Jun 15, 2004 12.22 12.36 11.86 12.08 2,860,200 +0.08(+0.63%)
Jun 14, 2004 11.95 12.40 11.95 12.00 1,966,200 -0.04(-0.37%)
Jun 10, 2004 12.40 12.52 11.82 12.04 2,623,200 -0.40(-3.25%)
Jun 09, 2004 12.68 12.96 12.43 12.45 2,109,450 -0.34(-2.68%)
Jun 08, 2004 12.27 12.86 12.26 12.79 2,627,850 +0.36(+2.93%)
Jun 07, 2004 12.56 12.62 12.27 12.43 2,681,850 -0.07(-0.57%)
Jun 04, 2004 12.80 12.95 12.43 12.50 2,472,300 -0.02(-0.14%)
Jun 03, 2004 12.90 13.02 12.44 12.52 3,499,500 -0.56(-4.28%)
Jun 02, 2004 12.63 13.20 12.48 13.08 2,800,500 +0.51(+4.03%)
Jun 01, 2004 12.62 12.71 12.44 12.57 1,624,350 -0.24(-1.87%)
May 28, 2004 13.05 13.11 12.78 12.81 981,450 -0.16(-1.20%)
May 27, 2004 12.97 13.20 12.83 12.96 2,873,550 +0.11(+0.83%)
May 26, 2004 12.75 12.99 12.68 12.86 1,657,650 -0.07(-0.52%)
May 25, 2004 12.34 13.00 12.27 12.92 2,325,600 +0.27(+2.14%)
May 24, 2004 12.74 12.79 12.27 12.65 2,372,700 +0.04(+0.32%)
May 21, 2004 12.61 12.63 12.04 12.61 3,072,450 +0.43(+3.50%)
May 20, 2004 11.97 12.46 11.96 12.19 1,741,350 +0.09(+0.77%)
May 19, 2004 12.18 12.88 12.08 12.09 4,773,450 +0.10(+0.85%)
May 18, 2004 11.74 12.09 11.67 11.99 2,567,100 +0.34(+2.94%)
May 17, 2004 11.32 11.85 11.13 11.65 3,033,000 +0.13(+1.12%)
May 14, 2004 11.96 12.17 11.46 11.52 2,378,250 -0.36(-3.03%)
May 13, 2004 11.57 12.13 11.47 11.88 1,997,100 +0.16(+1.37%)
May 12, 2004 11.61 11.72 11.27 11.72 3,100,050 -0.04(-0.30%)
May 11, 2004 11.82 11.94 11.68 11.76 1,513,800 +0.18(+1.53%)
May 10, 2004 11.89 12.17 11.53 11.58 2,924,550 -0.31(-2.62%)
May 07, 2004 12.28 12.53 11.83 11.89 2,739,000 -0.46(-3.74%)
May 06, 2004 12.50 12.57 12.31 12.35 1,895,550 -0.30(-2.39%)
May 05, 2004 12.46 12.80 12.38 12.65 1,954,500 +0.12(+0.99%)
May 04, 2004 12.59 12.80 12.29 12.53 2,418,900 -0.27(-2.08%)
May 03, 2004 12.30 12.93 12.20 12.80 2,602,200 +0.48(+3.93%)
Apr 30, 2004 12.72 12.76 12.26 12.31 4,194,000 -0.40(-3.18%)
Apr 29, 2004 12.56 12.94 12.40 12.72 2,730,150 -0.07(-0.56%)
Apr 28, 2004 13.07 13.14 12.67 12.79 3,107,850 -0.19(-1.44%)
Apr 27, 2004 12.68 13.58 12.68 12.97 5,395,350 +0.29(+2.31%)
Apr 26, 2004 12.84 12.96 12.64 12.68 2,126,850 -0.00(-0.04%)
Apr 23, 2004 12.60 12.78 12.28 12.68 4,512,000 -0.12(-0.97%)
Apr 22, 2004 11.51 13.24 11.27 12.81 17,649,600 +1.38(+12.10%)
Apr 21, 2004 11.06 11.48 10.91 11.43 2,910,150 +0.36(+3.21%)
Apr 20, 2004 10.98 11.24 10.89 11.07 2,378,700 +0.26(+2.43%)
Apr 19, 2004 10.93 11.04 10.67 10.81 4,388,400 -0.12(-1.14%)
Apr 16, 2004 10.93 11.06 10.76 10.93 2,152,200 -0.11(-0.97%)
Apr 15, 2004 11.27 11.28 10.90 11.04 2,139,900 -0.24(-2.09%)
Apr 14, 2004 10.90 11.59 10.89 11.28 3,182,550 +0.10(+0.91%)
Apr 13, 2004 11.34 11.64 11.07 11.17 2,709,900 -0.20(-1.76%)
Apr 12, 2004 11.53 11.67 11.33 11.37 1,583,700 -0.18(-1.54%)
Apr 08, 2004 11.98 11.99 11.51 11.55 1,734,750 -0.24(-2.07%)
Apr 07, 2004 12.09 12.24 11.44 11.80 4,146,750 -0.33(-2.75%)
Apr 06, 2004 11.44 12.53 11.30 12.13 7,651,800 +0.47(+4.00%)
Apr 05, 2004 11.82 11.87 11.51 11.66 2,548,500 -0.16(-1.35%)
Apr 02, 2004 11.60 11.86 11.51 11.82 3,908,700 +0.46(+4.07%)
Apr 01, 2004 11.28 11.48 11.11 11.36 4,271,700 +0.14(+1.23%)
Mar 31, 2004 10.93 11.36 10.86 11.22 4,389,300 +0.28(+2.60%)
Mar 30, 2004 11.01 11.08 10.67 10.94 2,835,900 -0.15(-1.32%)
Mar 29, 2004 10.67 11.09 10.58 11.08 3,666,000 +0.48(+4.57%)
Mar 26, 2004 10.37 10.79 10.28 10.60 3,798,000 +0.33(+3.25%)
Mar 25, 2004 10.09 10.38 10.08 10.27 4,417,500 +0.26(+2.58%)
Mar 24, 2004 9.529 10.04 9.360 10.01 4,695,600 +0.45(+4.74%)
Mar 23, 2004 9.289 9.844 9.280 9.556 4,313,250 +0.40(+4.32%)
Mar 22, 2004 9.271 9.271 9.018 9.160 3,794,400 -0.33(-3.47%)
Mar 19, 2004 9.551 9.644 9.400 9.489 2,480,250 -0.01(-0.14%)
Mar 18, 2004 9.782 9.838 9.333 9.502 2,758,050 -0.28(-2.91%)
Mar 17, 2004 9.551 9.831 9.538 9.787 1,981,650 +0.21(+2.23%)
Mar 16, 2004 9.938 9.991 9.333 9.573 4,943,100 -0.23(-2.36%)
Mar 15, 2004 10.20 10.24 9.769 9.804 3,267,150 -0.54(-5.20%)
Mar 12, 2004 10.20 10.38 10.06 10.34 2,166,150 +0.26(+2.56%)
Mar 11, 2004 10.15 10.42 10.07 10.08 1,778,250 -0.23(-2.20%)
Mar 10, 2004 10.47 10.53 10.23 10.31 2,196,150 -0.07(-0.64%)
Mar 09, 2004 10.67 10.80 10.33 10.38 2,616,450 -0.33(-3.11%)
Mar 08, 2004 11.10 11.11 10.67 10.71 2,419,350 -0.31(-2.82%)
Mar 05, 2004 11.01 11.14 10.78 11.02 2,107,500 -0.05(-0.48%)
Mar 04, 2004 10.94 11.16 10.89 11.08 3,295,200 +0.19(+1.71%)
Mar 03, 2004 10.85 11.11 10.72 10.89 2,274,000 -0.04(-0.41%)
Mar 02, 2004 11.32 11.33 10.84 10.93 4,511,850 -0.43(-3.79%)
Mar 01, 2004 10.78 11.38 10.58 11.36 5,636,850 +0.79(+7.44%)
Feb 27, 2004 10.66 10.70 10.40 10.58 2,428,950 +0.08(+0.76%)
Feb 26, 2004 10.46 10.62 10.44 10.50 1,536,450 -0.00(-0.04%)
Feb 25, 2004 10.48 10.50 10.30 10.50 1,588,350 +0.18(+1.77%)
Feb 24, 2004 10.33 10.40 10.13 10.32 2,550,450 +0.21(+2.11%)
Feb 23, 2004 11.02 11.02 10.07 10.11 4,372,050 -0.38(-3.60%)
Feb 20, 2004 10.78 10.93 10.35 10.48 3,110,400 -0.29(-2.68%)
Feb 19, 2004 10.83 11.10 10.64 10.77 2,493,450 -0.16(-1.50%)
Feb 18, 2004 11.17 11.29 10.92 10.94 2,275,950 -0.26(-2.30%)
Feb 17, 2004 11.04 11.27 10.98 11.20 1,845,150 +0.20(+1.78%)
Feb 13, 2004 11.37 11.40 10.84 11.00 3,173,100 -0.32(-2.79%)
Feb 12, 2004 10.79 11.41 10.74 11.32 8,451,300 +0.83(+7.88%)
Feb 11, 2004 10.59 10.60 10.36 10.49 2,297,100 +0.08(+0.77%)
Feb 10, 2004 10.43 10.69 10.35 10.41 3,239,550 -0.04(-0.34%)
Feb 09, 2004 10.41 10.68 10.36 10.44 3,232,650 +0.13(+1.29%)
Feb 06, 2004 10.28 10.33 10.11 10.31 2,748,750 -0.02(-0.17%)
Feb 05, 2004 10.47 10.72 10.22 10.33 6,573,300 +0.44(+4.40%)
Feb 04, 2004 9.778 10.20 9.711 9.893 3,608,850 -0.00(-0.05%)
Feb 03, 2004 10.16 10.25 9.844 9.898 3,606,750 -0.24(-2.32%)
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.