Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.480 +0.070 (+0.94%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.