Jetblue Airways Cp (NQ: JBLU )

17.31 USD -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.10 19.58 18.99 19.52 5,937,400 +0.49(+2.57%)
Nov 29, 2018 18.90 19.15 18.84 19.03 2,798,993 +0.00(+0.00%)
Nov 28, 2018 18.76 19.03 18.55 19.03 3,178,302 +0.33(+1.76%)
Nov 27, 2018 18.61 19.00 18.55 18.70 4,941,439 +0.20(+1.08%)
Nov 26, 2018 18.50 18.68 18.35 18.50 3,881,188 +0.15(+0.82%)
Nov 23, 2018 18.16 18.53 18.15 18.35 1,418,300 +0.30(+1.66%)
Nov 21, 2018 18.05 18.05 18.05 0 +0.45(+2.56%)
Nov 20, 2018 17.48 17.94 17.36 17.60 2,764,883 -0.13(-0.73%)
Nov 19, 2018 17.92 17.95 17.59 17.73 4,959,454 -0.30(-1.66%)
Nov 16, 2018 18.01 18.15 17.75 18.03 3,828,900 -0.14(-0.77%)
Nov 15, 2018 18.10 18.23 17.72 18.17 3,862,091 +0.00(+0.00%)
Nov 14, 2018 18.38 18.48 18.07 18.17 4,983,593 -0.04(-0.22%)
Nov 13, 2018 18.13 18.35 18.10 18.21 6,498,141 +0.22(+1.22%)
Nov 12, 2018 18.31 18.35 17.95 17.99 5,581,906 -0.11(-0.61%)
Nov 09, 2018 18.12 18.50 17.99 18.10 6,733,700 -0.13(-0.71%)
Nov 08, 2018 18.10 18.33 17.95 18.23 3,015,829 +0.03(+0.16%)
Nov 07, 2018 17.89 18.33 17.83 18.20 3,858,788 +0.34(+1.90%)
Nov 06, 2018 17.90 17.95 17.66 17.86 3,855,454 +0.00(+0.00%)
Nov 05, 2018 17.58 17.87 17.53 17.86 4,896,283 +0.20(+1.13%)
Nov 02, 2018 17.33 17.70 17.25 17.66 4,907,400 +0.43(+2.50%)
Nov 01, 2018 16.75 17.30 16.70 17.23 3,395,652 +0.50(+2.99%)
Oct 31, 2018 17.20 17.28 16.70 16.73 5,072,384 -0.35(-2.05%)
Oct 30, 2018 16.36 17.14 16.29 17.08 5,500,435 +0.92(+5.69%)
Oct 29, 2018 16.44 16.67 16.01 16.16 4,054,447 -0.12(-0.74%)
Oct 26, 2018 16.24 16.52 15.90 16.28 3,577,700 -0.17(-1.03%)
Oct 25, 2018 15.93 16.66 15.76 16.45 4,965,500 +0.63(+3.98%)
Oct 24, 2018 16.56 16.62 15.78 15.82 5,746,685 -0.81(-4.87%)
Oct 23, 2018 16.01 16.73 15.88 16.63 10,554,230 +0.06(+0.36%)
Oct 22, 2018 16.61 16.74 16.45 16.57 5,636,836 +0.05(+0.30%)
Oct 19, 2018 16.34 16.56 16.30 16.52 3,375,200 +0.18(+1.10%)
Oct 18, 2018 16.89 16.92 16.29 16.34 4,469,521 -0.53(-3.14%)
Oct 17, 2018 17.18 17.30 16.65 16.87 4,468,332 +0.01(+0.06%)
Oct 16, 2018 16.55 16.90 16.43 16.86 3,858,906 +0.38(+2.31%)
Oct 15, 2018 16.33 16.69 16.26 16.48 4,964,865 +0.12(+0.73%)
Oct 12, 2018 16.55 16.68 16.07 16.36 7,462,300 +0.15(+0.93%)
Oct 11, 2018 17.02 17.14 16.03 16.21 10,505,760 -0.42(-2.53%)
Oct 10, 2018 17.31 17.34 16.58 16.63 10,148,174 -0.75(-4.32%)
Oct 09, 2018 17.96 18.00 17.36 17.38 5,360,697 -0.60(-3.34%)
Oct 08, 2018 18.04 18.22 17.84 17.98 4,514,840 -0.12(-0.66%)
Oct 05, 2018 18.48 18.58 18.07 18.10 4,269,700 -0.38(-2.06%)
Oct 04, 2018 18.54 18.71 18.25 18.48 4,527,717 -0.05(-0.27%)
Oct 03, 2018 18.89 18.94 18.48 18.53 5,764,472 -0.40(-2.11%)
Oct 02, 2018 18.97 19.22 18.78 18.93 4,794,716 -0.06(-0.32%)
Oct 01, 2018 19.41 19.49 18.95 18.99 4,287,973 -0.37(-1.91%)
Sep 28, 2018 19.37 19.77 19.33 19.36 5,990,400 -0.02(-0.10%)
Sep 27, 2018 19.25 19.69 19.25 19.38 4,886,829 +0.21(+1.10%)
Sep 26, 2018 19.38 19.45 19.17 19.17 3,828,008 -0.13(-0.67%)
Sep 25, 2018 19.48 19.68 19.21 19.30 3,716,251 -0.19(-0.97%)
Sep 24, 2018 19.93 19.93 19.25 19.49 3,613,967 -0.40(-2.01%)
Sep 21, 2018 19.90 20.14 19.87 19.89 5,617,400 -0.02(-0.10%)
Sep 20, 2018 19.98 20.12 19.83 19.91 2,623,252 +0.02(+0.10%)
Sep 19, 2018 19.73 19.98 19.68 19.89 2,506,266 +0.15(+0.76%)
Sep 18, 2018 19.56 19.83 19.33 19.74 3,348,773 +0.10(+0.51%)
Sep 17, 2018 19.12 19.83 19.11 19.64 4,105,420 +0.46(+2.40%)
Sep 14, 2018 19.23 19.34 19.07 19.18 3,168,300 -0.04(-0.21%)
Sep 13, 2018 19.04 19.39 19.01 19.22 2,527,637 +0.25(+1.32%)
Sep 12, 2018 19.06 19.14 18.87 18.97 2,641,937 -0.07(-0.37%)
Sep 11, 2018 18.96 19.15 18.91 19.04 2,674,621 +0.02(+0.11%)
Sep 10, 2018 18.87 19.13 18.78 19.02 4,067,746 +0.22(+1.17%)
Sep 07, 2018 18.94 19.16 18.75 18.80 4,528,000 -0.16(-0.84%)
Sep 06, 2018 19.12 19.19 18.94 18.96 3,823,070 -0.11(-0.58%)
Sep 05, 2018 19.26 19.45 18.82 19.07 7,853,284 -0.15(-0.78%)
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.