Jetblue Airways Cp (NQ: JBLU )

19.56 USD +0.23 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.19 13.29 12.84 13.04 2,951,702 +0.03(+0.23%)
Jan 30, 2006 12.78 13.28 12.73 13.01 4,358,672 +0.24(+1.88%)
Jan 27, 2006 12.92 12.94 12.42 12.77 5,897,265 -0.13(-1.01%)
Jan 26, 2006 13.45 13.59 12.82 12.90 4,512,721 -0.54(-4.02%)
Jan 25, 2006 13.75 13.79 13.31 13.44 2,432,802 -0.13(-0.96%)
Jan 24, 2006 13.35 13.70 13.34 13.57 2,282,561 +0.33(+2.49%)
Jan 23, 2006 13.21 13.43 13.15 13.24 3,363,603 +0.01(+0.08%)
Jan 20, 2006 13.60 13.73 13.11 13.23 3,223,968 -0.37(-2.72%)
Jan 19, 2006 13.61 13.91 13.40 13.60 2,359,672 -0.13(-0.95%)
Jan 18, 2006 13.10 13.86 12.97 13.73 4,782,633 +0.51(+3.86%)
Jan 17, 2006 13.46 13.49 12.93 13.22 5,143,910 -0.37(-2.72%)
Jan 13, 2006 13.74 13.79 13.28 13.59 3,284,154 -0.16(-1.16%)
Jan 12, 2006 13.96 14.00 13.48 13.75 4,549,200 -0.32(-2.27%)
Jan 11, 2006 14.24 14.39 13.95 14.07 3,771,007 -0.21(-1.47%)
Jan 10, 2006 14.70 14.70 14.13 14.28 1,936,080 -0.46(-3.12%)
Jan 09, 2006 14.63 14.74 14.45 14.74 2,724,791 +0.11(+0.75%)
Jan 06, 2006 14.34 14.80 14.34 14.63 1,721,138 +0.07(+0.48%)
Jan 05, 2006 14.60 14.91 14.40 14.56 2,124,306 -0.09(-0.61%)
Jan 04, 2006 14.45 14.75 14.36 14.65 2,293,966 +0.22(+1.52%)
Jan 03, 2006 14.72 14.75 14.16 14.43 6,328,436 -0.95(-6.18%)
Dec 30, 2005 15.69 15.75 15.32 15.38 2,286,925 -0.29(-1.85%)
Dec 29, 2005 15.70 15.98 15.46 15.67 3,109,458 +0.16(+1.03%)
Dec 28, 2005 16.00 16.01 15.05 15.51 5,050,400 -0.18(-1.15%)
Dec 27, 2005 15.75 16.85 15.48 15.69 7,962,200 +0.62(+4.09%)
Dec 23, 2005 15.04 15.43 14.97 15.07 1,484,455 +0.05(+0.35%)
Dec 22, 2005 14.78 15.09 14.68 15.02 2,094,584 +0.25(+1.67%)
Dec 21, 2005 14.14 14.83 13.97 14.77 3,231,393 +0.77(+5.52%)
Dec 20, 2005 14.33 14.33 13.93 14.00 2,296,443 -0.23(-1.64%)
Dec 19, 2005 13.85 14.29 13.57 14.23 4,050,870 +0.42(+3.04%)
Dec 16, 2005 13.13 13.99 13.13 13.81 6,005,739 +0.80(+6.15%)
Dec 15, 2005 12.58 13.06 12.53 13.01 3,223,347 +0.45(+3.61%)
Dec 14, 2005 12.55 12.71 12.47 12.56 1,997,509 +0.01(+0.11%)
Dec 13, 2005 12.48 12.66 12.40 12.55 1,483,867 -0.03(-0.26%)
Dec 12, 2005 12.63 12.67 12.43 12.58 1,152,889 -0.05(-0.42%)
Dec 09, 2005 12.44 12.72 12.37 12.63 2,042,037 +0.19(+1.50%)
Dec 08, 2005 12.83 12.99 12.39 12.45 2,489,317 -0.46(-3.56%)
Dec 07, 2005 12.70 12.99 12.51 12.91 2,162,579 +0.12(+0.94%)
Dec 06, 2005 12.45 12.89 12.12 12.79 3,040,968 +0.42(+3.40%)
Dec 05, 2005 12.50 12.57 12.32 12.37 1,234,872 -0.27(-2.11%)
Dec 02, 2005 12.42 12.73 12.42 12.63 1,730,440 +0.19(+1.50%)
Dec 01, 2005 12.23 12.69 12.23 12.45 1,618,294 +0.15(+1.25%)
Nov 30, 2005 12.49 12.57 12.23 12.29 1,343,587 -0.14(-1.13%)
Nov 29, 2005 12.55 12.62 12.37 12.43 1,262,276 -0.10(-0.80%)
Nov 28, 2005 12.61 12.76 12.51 12.53 1,494,661 +0.04(+0.32%)
Nov 25, 2005 12.51 12.54 12.45 12.49 311,005 -0.04(-0.32%)
Nov 23, 2005 12.36 12.62 12.31 12.53 1,372,932 +0.10(+0.80%)
Nov 22, 2005 12.52 12.53 12.17 12.43 2,700,998 -0.22(-1.74%)
Nov 21, 2005 12.75 12.77 12.58 12.65 1,607,040 -0.19(-1.51%)
Nov 18, 2005 12.97 12.99 12.55 12.85 1,866,973 -0.01(-0.10%)
Nov 17, 2005 12.87 12.97 12.62 12.86 3,101,944 +0.04(+0.31%)
Nov 16, 2005 12.86 12.94 12.58 12.82 858,173 -0.03(-0.21%)
Nov 15, 2005 13.13 13.27 12.69 12.85 1,505,643 -0.32(-2.43%)
Nov 14, 2005 13.31 13.43 13.07 13.17 2,044,647 -0.03(-0.25%)
Nov 11, 2005 13.03 13.39 12.86 13.20 2,424,135 +0.21(+1.59%)
Nov 10, 2005 12.47 13.05 12.47 12.99 3,342,901 +0.61(+4.90%)
Nov 09, 2005 12.19 12.45 12.07 12.39 1,894,888 +0.23(+1.86%)
Nov 08, 2005 12.28 12.39 12.11 12.16 1,924,265 -0.19(-1.51%)
Nov 07, 2005 12.02 12.38 12.00 12.35 3,943,446 +0.13(+1.09%)
Nov 04, 2005 12.30 12.35 12.07 12.21 1,366,547 -0.02(-0.16%)
Nov 03, 2005 12.47 12.47 12.14 12.23 1,120,881 -0.22(-1.77%)
Nov 02, 2005 12.09 12.48 12.09 12.45 1,789,594 +0.32(+2.64%)
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.