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 (%)
Jan 29, 2010 5.190 5.250 4.900 4.940 20,524,176 -0.17(-3.33%)
Jan 28, 2010 5.690 5.690 5.060 5.110 22,969,684 -0.44(-7.93%)
Jan 27, 2010 5.470 5.600 5.410 5.550 10,434,814 +0.06(+1.09%)
Jan 26, 2010 5.590 5.670 5.430 5.490 6,979,674 -0.13(-2.31%)
Jan 25, 2010 5.630 5.720 5.580 5.620 8,320,638 +0.04(+0.72%)
Jan 22, 2010 5.630 5.790 5.560 5.580 6,146,761 -0.05(-0.89%)
Jan 21, 2010 5.770 5.950 5.615 5.630 7,295,268 -0.10(-1.75%)
Jan 20, 2010 5.660 5.760 5.580 5.730 8,412,385 +0.03(+0.53%)
Jan 19, 2010 5.650 5.790 5.610 5.700 4,707,002 +0.07(+1.24%)
Jan 15, 2010 5.760 5.630 5.630 5.630 4,618,900 -0.11(-1.92%)
Jan 14, 2010 5.720 5.790 5.680 5.740 4,512,851 +0.04(+0.70%)
Jan 13, 2010 5.570 5.800 5.520 5.700 11,177,837 +0.15(+2.70%)
Jan 12, 2010 5.540 5.590 5.480 5.550 8,851,626 -0.06(-1.07%)
Jan 11, 2010 5.800 5.860 5.550 5.610 7,162,658 -0.19(-3.28%)
Jan 08, 2010 5.900 5.980 5.720 5.800 5,756,647 -0.06(-1.02%)
Jan 07, 2010 5.730 5.980 5.730 5.860 5,537,280 +0.13(+2.27%)
Jan 06, 2010 5.840 5.910 5.660 5.730 8,904,648 -0.13(-2.22%)
Jan 05, 2010 5.520 6.030 5.510 5.860 11,472,007 +0.30(+5.40%)
Jan 04, 2010 5.540 5.590 5.420 5.560 8,940,394 +0.11(+2.02%)
Dec 31, 2009 5.480 5.450 5.450 5.450 5,399,400 -0.05(-0.91%)
Dec 30, 2009 5.480 5.510 5.390 5.500 6,561,910 -0.03(-0.54%)
Dec 29, 2009 5.530 5.590 5.390 5.530 5,462,413 +0.00(+0.00%)
Dec 28, 2009 5.570 5.600 5.460 5.530 5,518,408 -0.11(-1.95%)
Dec 24, 2009 5.750 5.780 5.610 5.640 1,423,327 -0.08(-1.40%)
Dec 23, 2009 5.750 5.800 5.560 5.720 3,090,185 -0.02(-0.35%)
Dec 22, 2009 5.550 5.860 5.540 5.740 6,270,812 +0.23(+4.17%)
Dec 21, 2009 5.400 5.580 5.400 5.510 7,179,822 +0.04(+0.73%)
Dec 18, 2009 5.580 5.580 5.220 5.470 10,901,241 -0.12(-2.15%)
Dec 17, 2009 5.640 5.690 5.500 5.590 5,831,109 -0.13(-2.27%)
Dec 16, 2009 5.740 5.790 5.630 5.720 5,980,023 +0.02(+0.35%)
Dec 15, 2009 5.780 5.830 5.660 5.700 7,656,102 -0.11(-1.89%)
Dec 14, 2009 5.900 6.050 5.790 5.810 7,365,714 -0.11(-1.86%)
Dec 11, 2009 5.730 6.030 5.710 5.920 17,109,778 +0.21(+3.68%)
Dec 10, 2009 5.730 5.750 5.650 5.710 5,126,869 +0.01(+0.18%)
Dec 09, 2009 5.720 5.790 5.530 5.700 3,660,478 -0.05(-0.87%)
Dec 08, 2009 5.700 5.830 5.600 5.750 6,699,816 +0.01(+0.17%)
Dec 07, 2009 5.830 5.882 5.650 5.740 4,742,871 -0.09(-1.54%)
Dec 04, 2009 5.800 5.970 5.700 5.830 10,796,594 +0.13(+2.28%)
Dec 03, 2009 5.690 5.780 5.678 5.700 4,410,167 +0.06(+1.06%)
Dec 02, 2009 5.710 5.820 5.600 5.640 11,923,928 +0.00(+0.00%)
Dec 01, 2009 5.600 5.660 5.490 5.640 14,971,269 +0.13(+2.36%)
Nov 30, 2009 5.370 5.540 5.320 5.510 8,378,158 +0.11(+2.04%)
Nov 27, 2009 5.230 5.460 5.190 5.400 1,784,175 -0.02(-0.37%)
Nov 25, 2009 5.300 5.420 5.255 5.420 3,017,917 +0.13(+2.46%)
Nov 24, 2009 5.320 5.350 5.160 5.290 4,832,032 -0.01(-0.19%)
Nov 23, 2009 5.300 5.350 5.260 5.300 2,666,945 +0.10(+1.92%)
Nov 20, 2009 5.190 5.260 5.150 5.200 2,703,003 -0.01(-0.26%)
Nov 19, 2009 5.400 5.450 5.170 5.213 5,174,046 -0.26(-4.69%)
Nov 18, 2009 5.460 5.620 5.430 5.470 14,210,504 -0.03(-0.55%)
Nov 17, 2009 5.600 5.600 5.360 5.500 3,830,701 +0.05(+0.92%)
Nov 16, 2009 5.470 5.560 5.400 5.450 4,019,842 +0.06(+1.11%)
Nov 13, 2009 5.420 5.450 5.300 5.390 2,932,515 +0.09(+1.70%)
Nov 12, 2009 5.330 5.480 5.290 5.300 6,654,514 -0.05(-0.93%)
Nov 11, 2009 5.240 5.390 5.210 5.350 3,839,889 +0.19(+3.68%)
Nov 10, 2009 5.140 5.220 5.070 5.160 4,968,685 -0.04(-0.77%)
Nov 09, 2009 5.250 5.350 5.150 5.200 4,777,694 -0.04(-0.76%)
Nov 06, 2009 4.800 5.300 4.760 5.240 7,314,757 +0.41(+8.49%)
Nov 05, 2009 4.800 4.900 4.750 4.830 5,399,125 +0.07(+1.47%)
Nov 04, 2009 4.920 4.970 4.740 4.760 5,967,331 -0.13(-2.66%)
Nov 03, 2009 4.920 4.970 4.825 4.890 7,487,408 -0.08(-1.61%)
Nov 02, 2009 4.970 5.150 4.865 4.970 6,110,967 +0.01(+0.20%)
Oct 30, 2009 5.140 5.220 4.870 4.960 7,549,306 -0.22(-4.25%)
Oct 29, 2009 5.140 5.300 5.140 5.180 5,847,845 +0.09(+1.77%)
Oct 28, 2009 5.270 5.330 5.075 5.090 6,319,446 -0.19(-3.60%)
Oct 27, 2009 5.290 5.390 5.170 5.280 5,665,423 -0.04(-0.75%)
Oct 26, 2009 5.430 5.530 5.270 5.320 7,170,510 -0.06(-1.12%)
Oct 23, 2009 5.480 5.780 5.360 5.380 8,796,749 -0.23(-4.10%)
Oct 22, 2009 5.830 5.840 5.320 5.610 12,155,090 -0.13(-2.26%)
Oct 21, 2009 6.040 6.390 5.710 5.740 9,400,636 -0.28(-4.65%)
Oct 20, 2009 6.020 6.140 5.980 6.020 8,042,066 +0.08(+1.35%)
Oct 19, 2009 5.790 6.000 5.750 5.940 10,748,144 +0.18(+3.13%)
Oct 16, 2009 5.680 5.820 5.640 5.760 6,442,647 +0.01(+0.17%)
Oct 15, 2009 5.640 5.820 5.610 5.750 4,764,606 -0.01(-0.17%)
Oct 14, 2009 5.710 5.760 5.520 5.760 7,307,046 +0.08(+1.41%)
Oct 13, 2009 5.670 5.770 5.610 5.680 3,815,929 +0.02(+0.35%)
Oct 12, 2009 5.640 5.730 5.580 5.660 3,119,397 -0.01(-0.18%)
Oct 09, 2009 5.670 5.740 5.570 5.670 2,132,885 +0.02(+0.35%)
Oct 08, 2009 5.620 5.790 5.575 5.650 5,318,936 +0.05(+0.89%)
Oct 07, 2009 5.760 5.760 5.540 5.600 5,493,253 -0.11(-1.93%)
Oct 06, 2009 5.730 5.830 5.630 5.710 5,185,860 +0.05(+0.88%)
Oct 05, 2009 5.710 5.770 5.540 5.660 5,356,680 +0.03(+0.53%)
Oct 02, 2009 5.360 5.740 5.250 5.630 11,624,227 +0.16(+2.93%)
Oct 01, 2009 5.960 5.970 5.460 5.470 9,149,544 -0.51(-8.53%)
Sep 30, 2009 5.920 6.020 5.730 5.980 14,894,861 +0.06(+1.01%)
Sep 29, 2009 5.970 6.050 5.770 5.920 10,617,986 -0.08(-1.33%)
Sep 28, 2009 6.150 6.150 5.920 6.000 7,657,390 -0.01(-0.17%)
Sep 25, 2009 6.090 6.300 5.890 6.010 9,375,187 -0.06(-0.99%)
Sep 24, 2009 6.240 6.370 6.010 6.070 9,509,680 -0.11(-1.78%)
Sep 23, 2009 6.460 6.500 6.160 6.180 8,433,884 -0.26(-4.04%)
Sep 22, 2009 6.630 6.660 6.400 6.440 10,367,800 -0.15(-2.28%)
Sep 21, 2009 6.390 6.620 6.300 6.590 6,408,935 +0.13(+2.01%)
Sep 18, 2009 6.550 6.550 6.100 6.460 12,391,455 -0.01(-0.15%)
Sep 17, 2009 6.650 6.850 6.320 6.470 9,562,590 -0.04(-0.61%)
Sep 16, 2009 6.830 6.870 6.470 6.510 7,789,160 -0.04(-0.61%)
Sep 15, 2009 6.200 6.670 6.180 6.550 11,993,194 +0.36(+5.82%)
Sep 14, 2009 6.060 6.230 6.030 6.190 6,761,332 +0.05(+0.81%)
Sep 11, 2009 6.210 6.220 6.080 6.140 5,462,862 -0.05(-0.81%)
Sep 10, 2009 6.050 6.220 5.970 6.190 9,768,053 +0.13(+2.15%)
Sep 09, 2009 6.050 6.150 5.930 6.060 10,925,546 +0.21(+3.59%)
Sep 08, 2009 5.910 5.990 5.730 5.850 5,581,331 -0.10(-1.68%)
Sep 04, 2009 5.860 5.980 5.790 5.950 5,785,094 +0.11(+1.88%)
Sep 03, 2009 5.800 5.970 5.730 5.840 7,634,872 +0.09(+1.57%)
Sep 02, 2009 5.500 5.820 5.490 5.750 9,634,567 +0.25(+4.55%)
Sep 01, 2009 5.830 6.000 5.410 5.500 12,180,297 -0.31(-5.34%)
Aug 31, 2009 5.910 5.910 5.760 5.810 11,103,246 +0.06(+1.04%)
Aug 28, 2009 5.580 5.830 5.580 5.750 6,763,408 +0.14(+2.50%)
Aug 27, 2009 5.700 5.860 5.520 5.610 5,885,269 -0.13(-2.26%)
Aug 26, 2009 5.710 5.940 5.640 5.740 9,384,842 +0.05(+0.88%)
Aug 25, 2009 5.610 5.820 5.570 5.690 10,987,296 +0.19(+3.45%)
Aug 24, 2009 5.550 5.750 5.480 5.500 5,267,239 +0.00(+0.00%)
Aug 21, 2009 5.320 5.510 5.240 5.500 8,401,026 +0.26(+4.96%)
Aug 20, 2009 5.080 5.321 5.080 5.240 7,100,581 +0.16(+3.15%)
Aug 19, 2009 5.120 5.180 5.050 5.080 4,635,370 -0.09(-1.74%)
Aug 18, 2009 5.190 5.220 5.130 5.170 4,206,287 +0.07(+1.37%)
Aug 17, 2009 5.190 5.230 5.090 5.100 5,046,356 -0.29(-5.38%)
Aug 14, 2009 5.500 5.530 5.210 5.390 4,669,600 -0.09(-1.64%)
Aug 13, 2009 5.550 5.630 5.400 5.480 5,398,512 +0.00(+0.00%)
Aug 12, 2009 5.290 5.550 5.290 5.480 5,428,452 +0.15(+2.81%)
Aug 11, 2009 5.250 5.440 5.020 5.330 9,815,536 +0.22(+4.31%)
Aug 10, 2009 5.210 5.240 5.040 5.110 5,998,954 -0.14(-2.67%)
Aug 07, 2009 5.340 5.400 5.210 5.250 6,362,417 +0.02(+0.38%)
Aug 06, 2009 5.350 5.370 5.170 5.230 4,445,769 -0.08(-1.51%)
Aug 05, 2009 5.270 5.360 5.120 5.310 6,658,760 +0.06(+1.14%)
Aug 04, 2009 5.100 5.250 5.060 5.250 6,273,595 +0.14(+2.74%)
Aug 03, 2009 5.160 5.200 5.010 5.110 6,930,803 +0.00(+0.00%)
Jul 31, 2009 5.120 5.200 5.060 5.110 3,650,975 -0.03(-0.58%)
Jul 30, 2009 5.250 5.250 5.070 5.140 5,690,581 -0.04(-0.77%)
Jul 29, 2009 5.160 5.230 5.110 5.180 5,268,566 -0.01(-0.19%)
Jul 28, 2009 5.040 5.240 5.000 5.190 14,780,292 +0.09(+1.76%)
Jul 27, 2009 5.020 5.110 4.920 5.100 3,879,800 +0.07(+1.39%)
Jul 24, 2009 4.900 5.140 4.800 5.030 7,335,887 +0.11(+2.24%)
Jul 23, 2009 4.950 4.960 4.670 4.920 7,355,613 +0.14(+2.93%)
Jul 22, 2009 4.530 4.900 4.450 4.780 7,818,670 +0.21(+4.60%)
Jul 21, 2009 4.800 4.830 4.450 4.570 4,902,185 -0.18(-3.79%)
Jul 20, 2009 4.590 4.870 4.520 4.750 6,440,404 +0.14(+3.04%)
Jul 17, 2009 4.720 4.740 4.530 4.610 4,549,893 -0.07(-1.50%)
Jul 16, 2009 4.760 4.800 4.580 4.680 5,557,844 -0.12(-2.50%)
Jul 15, 2009 4.720 4.820 4.620 4.800 10,636,136 +0.17(+3.67%)
Jul 14, 2009 4.500 4.630 4.430 4.630 5,870,629 +0.13(+2.89%)
Jul 13, 2009 4.471 4.500 4.360 4.500 8,253,007 +0.14(+3.21%)
Jul 10, 2009 4.240 4.400 4.210 4.360 5,044,035 +0.07(+1.63%)
Jul 09, 2009 4.250 4.395 4.190 4.290 6,285,006 +0.11(+2.63%)
Jul 08, 2009 4.090 4.290 4.090 4.180 10,389,122 +0.08(+1.95%)
Jul 07, 2009 4.150 4.160 4.080 4.100 6,733,795 -0.04(-0.97%)
Jul 06, 2009 4.170 4.270 4.080 4.140 8,573,536 -0.05(-1.19%)
Jul 02, 2009 4.230 4.300 4.120 4.190 6,586,621 -0.17(-3.90%)
Jul 01, 2009 4.315 4.465 4.250 4.360 7,712,283 +0.09(+2.11%)
Jun 30, 2009 4.260 4.345 4.020 4.270 8,983,789 -0.05(-1.16%)
Jun 29, 2009 4.300 4.350 4.200 4.320 4,817,685 +0.01(+0.23%)
Jun 26, 2009 4.120 4.330 4.040 4.310 20,353,572 +0.17(+4.11%)
Jun 25, 2009 4.000 4.210 3.900 4.140 8,855,456 +0.17(+4.28%)
Jun 24, 2009 3.850 4.010 3.790 3.970 5,815,342 +0.19(+5.03%)
Jun 23, 2009 3.900 3.940 3.720 3.780 9,372,253 -0.10(-2.58%)
Jun 22, 2009 4.030 4.060 3.850 3.880 8,572,408 -0.22(-5.37%)
Jun 19, 2009 4.250 4.250 4.040 4.100 7,402,780 -0.10(-2.38%)
Jun 18, 2009 4.160 4.200 4.020 4.200 5,308,092 +0.07(+1.69%)
Jun 17, 2009 4.040 4.200 3.960 4.130 8,527,363 +0.11(+2.74%)
Jun 16, 2009 4.095 4.200 4.010 4.020 10,697,400 -0.12(-2.90%)
Jun 15, 2009 4.120 4.160 4.010 4.140 10,900,230 -0.06(-1.43%)
Jun 12, 2009 4.240 4.320 4.160 4.200 6,532,464 -0.06(-1.41%)
Jun 11, 2009 4.280 4.360 4.210 4.260 9,393,126 -0.06(-1.39%)
Jun 10, 2009 4.540 4.550 4.220 4.320 14,187,005 -0.17(-3.79%)
Jun 09, 2009 4.340 4.540 4.230 4.490 15,957,050 +0.23(+5.40%)
Jun 08, 2009 4.220 4.360 4.130 4.260 15,127,266 -0.10(-2.29%)
Jun 05, 2009 4.430 4.470 4.280 4.360 19,519,992 -0.06(-1.36%)
Jun 04, 2009 4.280 4.420 4.220 4.420 53,988,256 +0.13(+3.03%)
Jun 03, 2009 4.840 4.690 4.250 4.290 28,675,292 -0.74(-14.71%)
Jun 02, 2009 4.840 5.200 4.750 5.030 7,218,481 +0.17(+3.50%)
Jun 01, 2009 4.580 4.930 4.570 4.860 5,964,694 +0.33(+7.28%)
May 29, 2009 4.330 4.530 4.220 4.530 5,704,552 +0.23(+5.35%)
May 28, 2009 4.460 4.510 4.220 4.300 8,044,856 -0.09(-2.05%)
May 27, 2009 4.610 4.640 4.380 4.390 10,246,058 -0.27(-5.79%)
May 26, 2009 4.560 4.680 4.550 4.660 6,509,086 +0.09(+1.97%)
May 22, 2009 4.920 4.970 4.500 4.570 7,698,128 -0.34(-6.92%)
May 21, 2009 4.935 5.000 4.815 4.910 5,021,409 -0.04(-0.81%)
May 20, 2009 5.140 5.240 4.930 4.950 4,068,068 -0.15(-2.94%)
May 19, 2009 5.210 5.260 5.040 5.100 6,102,307 -0.06(-1.16%)
May 18, 2009 5.160 5.178 4.970 5.160 4,721,714 +0.10(+1.98%)
May 15, 2009 5.290 5.390 5.050 5.060 3,734,750 -0.14(-2.69%)
May 14, 2009 5.000 5.390 4.800 5.200 8,225,535 +0.11(+2.16%)
May 13, 2009 5.270 5.300 5.010 5.090 6,885,767 -0.28(-5.21%)
May 12, 2009 5.910 6.090 5.300 5.370 9,479,753 -0.59(-9.90%)
May 11, 2009 6.080 6.100 5.800 5.960 5,083,808 -0.27(-4.33%)
May 08, 2009 5.900 6.280 5.740 6.230 8,597,910 +0.38(+6.50%)
May 07, 2009 6.100 6.190 5.800 5.850 6,663,499 -0.19(-3.15%)
May 06, 2009 6.110 6.400 5.780 6.040 9,151,614 -0.01(-0.17%)
May 05, 2009 5.520 6.310 5.430 6.050 12,292,110 +0.55(+10.00%)
May 04, 2009 5.452 5.510 5.120 5.500 6,979,071 +0.47(+9.34%)
May 01, 2009 4.910 5.070 4.910 5.030 4,724,883 +0.10(+2.03%)
Apr 30, 2009 5.280 5.320 4.900 4.930 14,798,101 -0.22(-4.27%)
Apr 29, 2009 5.100 5.320 5.010 5.150 5,771,525 +0.21(+4.25%)
Apr 28, 2009 4.800 5.390 4.780 4.940 10,071,878 -0.04(-0.80%)
Apr 27, 2009 4.910 5.160 4.480 4.980 13,230,379 -0.55(-9.95%)
Apr 24, 2009 5.740 5.750 5.410 5.530 6,864,985 -0.12(-2.12%)
Apr 23, 2009 6.030 6.060 5.500 5.650 6,359,698 +0.07(+1.25%)
Apr 22, 2009 5.590 6.010 5.530 5.580 6,972,104 +0.11(+2.01%)
Apr 21, 2009 5.010 5.560 4.800 5.470 4,884,220 +0.37(+7.25%)
Apr 20, 2009 5.210 5.280 4.920 5.100 4,541,535 -0.31(-5.73%)
Apr 17, 2009 5.380 5.490 5.170 5.410 3,856,345 +0.05(+0.93%)
Apr 16, 2009 5.180 5.410 4.730 5.360 8,786,171 +0.21(+4.08%)
Apr 15, 2009 4.560 5.250 4.360 5.150 8,664,410 +0.56(+12.20%)
Apr 14, 2009 4.960 4.990 4.420 4.590 6,386,607 -0.34(-6.90%)
Apr 13, 2009 4.600 4.970 4.600 4.930 7,276,596 +0.00(+0.00%)
Apr 09, 2009 4.550 4.960 4.540 4.930 5,578,702 +0.52(+11.79%)
Apr 08, 2009 4.250 4.430 4.130 4.410 4,347,209 +0.25(+6.01%)
Apr 07, 2009 4.200 4.320 4.060 4.160 5,427,162 -0.25(-5.67%)
Apr 06, 2009 4.220 4.630 4.210 4.410 6,306,072 +0.00(+0.00%)
Apr 03, 2009 4.360 4.440 4.140 4.410 5,478,822 +0.06(+1.38%)
Apr 02, 2009 3.740 4.380 3.700 4.350 8,797,003 +0.71(+19.51%)
Apr 01, 2009 3.510 3.690 3.440 3.640 8,732,374 -0.01(-0.27%)
Mar 31, 2009 3.880 3.920 3.410 3.650 8,814,869 -0.19(-4.95%)
Mar 30, 2009 4.070 4.070 3.500 3.840 2,775,494 -0.52(-11.93%)
Mar 26, 2009 4.140 4.450 4.100 4.360 7,054,127 +0.29(+7.13%)
Mar 25, 2009 3.940 4.170 3.840 4.070 5,634,134 +0.22(+5.71%)
Mar 24, 2009 3.780 4.030 3.750 3.850 3,718,081 -0.13(-3.27%)
Mar 23, 2009 3.680 3.980 3.500 3.980 6,452,183 +0.42(+11.80%)
Mar 20, 2009 3.820 3.840 3.510 3.560 3,625,612 -0.21(-5.57%)
Mar 19, 2009 4.280 4.320 3.760 3.770 4,623,681 -0.47(-11.08%)
Mar 18, 2009 4.050 4.340 3.970 4.240 5,787,541 +0.09(+2.17%)
Mar 17, 2009 3.960 4.160 3.700 4.150 3,715,540 +0.23(+5.87%)
Mar 16, 2009 4.370 4.490 3.880 3.920 5,707,074 -0.37(-8.62%)
Mar 13, 2009 4.170 4.490 4.120 4.290 4,348,997 +0.11(+2.63%)
Mar 12, 2009 3.950 4.250 3.660 4.180 6,760,014 +0.34(+8.85%)
Mar 11, 2009 3.800 3.940 3.630 3.840 12,760,298 +0.39(+11.30%)
Mar 10, 2009 3.160 3.520 3.160 3.450 8,769,766 +0.39(+12.75%)
Mar 09, 2009 3.060 3.220 2.980 3.060 8,370,328 +0.10(+3.38%)
Mar 06, 2009 2.870 3.020 2.870 2.960 6,863,961 +0.12(+4.23%)
Mar 05, 2009 3.290 3.290 2.810 2.840 7,074,843 -0.35(-10.97%)
Mar 04, 2009 3.070 3.280 3.060 3.190 6,677,641 -0.10(-3.04%)
Mar 02, 2009 3.690 3.720 3.260 3.290 9,086,472 -0.52(-13.65%)
Feb 27, 2009 4.060 4.080 3.770 3.810 5,076,481 -0.35(-8.41%)
Feb 26, 2009 4.300 4.360 4.060 4.160 2,698,854 -0.10(-2.35%)
Feb 25, 2009 4.490 4.490 4.040 4.260 3,639,458 -0.30(-6.58%)
Feb 24, 2009 4.330 4.600 4.250 4.560 5,963,152 +0.28(+6.54%)
Feb 23, 2009 4.340 4.550 4.240 4.280 4,796,003 +0.03(+0.71%)
Feb 20, 2009 4.500 4.550 3.840 4.250 10,541,161 -0.28(-6.18%)
Feb 19, 2009 4.875 4.980 4.510 4.530 6,979,905 -0.28(-5.82%)
Feb 18, 2009 5.580 5.840 4.770 4.810 7,491,550 -0.79(-14.11%)
Feb 17, 2009 5.560 5.710 5.500 5.600 3,920,664 -0.24(-4.11%)
Feb 13, 2009 5.800 6.000 5.580 5.840 2,756,350 +0.06(+1.04%)
Feb 12, 2009 5.540 5.790 5.510 5.780 4,046,782 +0.15(+2.66%)
Feb 11, 2009 5.900 6.030 5.510 5.630 5,796,680 -0.22(-3.76%)
Feb 10, 2009 5.990 6.170 5.800 5.850 5,450,516 -0.15(-2.50%)
Feb 09, 2009 6.250 6.350 5.950 6.000 4,927,477 -0.21(-3.38%)
Feb 06, 2009 5.800 6.300 5.800 6.210 6,118,701 +0.43(+7.44%)
Feb 05, 2009 5.510 5.990 5.400 5.780 5,969,454 +0.25(+4.52%)
Feb 04, 2009 5.610 5.890 5.510 5.530 4,859,682 -0.07(-1.25%)
Feb 03, 2009 5.620 5.655 5.350 5.600 5,558,255 +0.01(+0.18%)
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.