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

Jetblue Airways Corp (NQ: JBLU )

6.340 +0.290 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2008 6.420 7.000 6.280 6.910 14,341,318 +0.55(+8.65%)
Jan 30, 2008 5.900 6.500 5.780 6.360 14,983,075 +0.42(+7.07%)
Jan 29, 2008 5.340 6.050 5.160 5.940 16,090,343 +1.00(+20.24%)
Jan 28, 2008 4.800 4.960 4.690 4.940 3,506,862 +0.19(+4.00%)
Jan 25, 2008 5.050 5.140 4.750 4.750 4,285,801 -0.20(-4.04%)
Jan 24, 2008 5.150 5.180 4.880 4.950 3,781,758 -0.23(-4.44%)
Jan 23, 2008 4.550 5.200 4.520 5.180 6,228,644 +0.48(+10.21%)
Jan 22, 2008 4.430 4.850 4.300 4.700 5,779,721 +0.07(+1.51%)
Jan 21, 2008 4.830 4.920 4.550 4.630 4,610,906 +0.00(+0.00%)
Jan 18, 2008 4.830 4.920 4.550 4.630 4,607,806 -0.21(-4.34%)
Jan 17, 2008 4.930 5.070 4.720 4.840 4,802,809 +0.06(+1.26%)
Jan 16, 2008 4.600 5.020 4.480 4.780 6,817,907 +0.21(+4.60%)
Jan 15, 2008 4.580 4.870 4.530 4.570 7,026,894 -0.10(-2.14%)
Jan 14, 2008 4.830 4.830 4.540 4.670 5,898,553 -0.07(-1.48%)
Jan 11, 2008 4.890 4.910 4.700 4.740 6,093,787 -0.15(-3.07%)
Jan 10, 2008 4.870 5.230 4.830 4.890 11,981,557 +0.09(+1.87%)
Jan 09, 2008 4.950 5.030 4.530 4.800 7,337,399 -0.16(-3.23%)
Jan 08, 2008 5.120 5.230 4.950 4.960 5,559,126 -0.21(-4.06%)
Jan 07, 2008 5.250 5.330 5.070 5.170 8,883,020 -0.15(-2.82%)
Jan 04, 2008 5.410 5.420 5.130 5.320 5,410,804 -0.12(-2.21%)
Jan 03, 2008 5.490 5.720 5.390 5.440 5,817,989 +0.00(+0.00%)
Jan 02, 2008 5.940 6.030 5.430 5.440 7,596,012 -0.46(-7.80%)
Jan 01, 2008 5.940 6.030 5.898 5.900 3,889,256 +0.00(+0.00%)
Dec 31, 2007 5.940 6.030 5.898 5.900 3,886,796 -0.10(-1.67%)
Dec 28, 2007 6.070 6.110 5.950 6.000 3,639,122 -0.09(-1.48%)
Dec 27, 2007 6.210 6.250 6.050 6.090 3,812,242 -0.17(-2.72%)
Dec 26, 2007 6.250 6.330 6.150 6.260 2,770,898 -0.04(-0.63%)
Dec 24, 2007 6.310 6.430 6.280 6.300 1,699,247 -0.10(-1.56%)
Dec 21, 2007 6.500 6.500 6.270 6.400 8,127,576 +0.07(+1.11%)
Dec 20, 2007 6.600 6.700 6.220 6.330 7,963,191 -0.34(-5.10%)
Dec 19, 2007 6.860 6.910 6.620 6.670 2,948,775 -0.22(-3.19%)
Dec 18, 2007 6.910 6.960 6.560 6.890 5,127,781 +0.00(+0.00%)
Dec 17, 2007 7.230 7.290 6.880 6.890 6,262,590 -0.20(-2.82%)
Dec 14, 2007 7.300 7.590 7.050 7.090 11,431,021 -0.06(-0.84%)
Dec 13, 2007 6.180 8.830 5.990 7.150 32,524,500 +0.90(+14.40%)
Dec 12, 2007 6.750 6.880 6.150 6.250 10,925,529 -0.41(-6.16%)
Dec 11, 2007 6.950 7.065 6.660 6.660 3,974,976 -0.34(-4.86%)
Dec 10, 2007 6.950 7.050 6.800 7.000 4,308,275 +0.06(+0.86%)
Dec 07, 2007 6.740 7.040 6.705 6.940 4,799,781 +0.31(+4.68%)
Dec 06, 2007 6.550 6.770 6.540 6.630 5,089,274 +0.06(+0.91%)
Dec 05, 2007 6.820 6.860 6.540 6.570 4,786,699 -0.15(-2.23%)
Dec 04, 2007 6.850 6.900 6.660 6.720 3,401,931 -0.21(-3.03%)
Dec 03, 2007 7.020 7.050 6.900 6.930 3,570,134 -0.07(-1.00%)
Nov 30, 2007 6.950 7.070 6.910 7.000 4,608,870 +0.21(+3.09%)
Nov 29, 2007 6.820 6.880 6.670 6.790 6,020,124 -0.13(-1.88%)
Nov 28, 2007 6.870 7.040 6.700 6.920 7,615,629 +0.15(+2.22%)
Nov 27, 2007 6.930 7.100 6.640 6.770 6,256,033 -0.01(-0.15%)
Nov 26, 2007 7.140 7.240 6.750 6.780 6,137,354 -0.32(-4.51%)
Nov 23, 2007 7.000 7.210 6.970 7.100 1,888,633 +0.25(+3.65%)
Nov 21, 2007 6.750 7.090 6.570 6.850 4,233,723 -0.04(-0.58%)
Nov 20, 2007 7.020 7.070 6.650 6.890 5,689,170 -0.12(-1.71%)
Nov 19, 2007 7.310 7.310 6.990 7.010 7,286,840 -0.43(-5.78%)
Nov 16, 2007 7.400 7.520 7.110 7.440 7,717,302 +0.03(+0.40%)
Nov 15, 2007 7.580 7.750 7.330 7.410 4,856,710 -0.26(-3.39%)
Nov 14, 2007 7.850 8.100 7.480 7.670 13,456,938 -0.09(-1.16%)
Nov 13, 2007 7.410 7.770 7.350 7.760 8,880,105 +0.52(+7.18%)
Nov 12, 2007 7.130 7.390 7.070 7.240 11,738,633 +0.21(+2.99%)
Nov 09, 2007 7.510 7.510 6.680 7.030 18,356,092 -0.69(-8.94%)
Nov 08, 2007 8.090 8.170 7.510 7.720 7,517,003 -0.36(-4.46%)
Nov 07, 2007 8.180 8.290 8.050 8.080 6,099,054 -0.28(-3.35%)
Nov 06, 2007 8.500 8.660 8.280 8.360 5,813,756 -0.19(-2.22%)
Nov 05, 2007 8.650 8.830 8.480 8.550 5,995,299 -0.19(-2.17%)
Nov 02, 2007 9.010 9.030 8.650 8.740 4,594,783 -0.14(-1.58%)
Nov 01, 2007 9.100 9.110 8.880 8.880 4,823,968 -0.25(-2.74%)
Oct 31, 2007 9.290 9.305 9.080 9.130 7,272,723 -0.14(-1.51%)
Oct 30, 2007 9.170 9.380 9.170 9.270 5,030,237 +0.11(+1.20%)
Oct 29, 2007 9.200 9.260 9.050 9.160 3,078,160 -0.02(-0.22%)
Oct 26, 2007 9.290 9.360 9.080 9.180 4,450,481 -0.09(-0.97%)
Oct 25, 2007 9.540 9.550 9.130 9.270 5,727,168 -0.19(-2.01%)
Oct 24, 2007 9.450 9.650 9.280 9.460 6,844,700 +0.01(+0.11%)
Oct 23, 2007 9.460 9.770 9.320 9.450 15,035,168 +0.37(+4.07%)
Oct 22, 2007 9.050 9.320 8.970 9.080 5,159,700 +0.01(+0.11%)
Oct 19, 2007 9.230 9.280 8.990 9.070 3,995,390 -0.12(-1.31%)
Oct 18, 2007 9.220 9.350 9.170 9.190 2,967,885 -0.08(-0.86%)
Oct 17, 2007 9.230 9.270 9.130 9.270 3,097,205 +0.15(+1.64%)
Oct 16, 2007 9.050 9.250 9.030 9.120 2,971,241 -0.05(-0.55%)
Oct 15, 2007 9.110 9.200 9.110 9.170 3,187,601 -0.00(-0.00%)
Oct 12, 2007 9.120 9.250 9.100 9.170 3,733,935 -0.11(-1.18%)
Oct 11, 2007 9.360 9.360 9.160 9.280 3,496,009 +0.00(+0.00%)
Oct 10, 2007 9.240 9.340 9.220 9.280 2,517,823 +0.02(+0.22%)
Oct 09, 2007 9.230 9.382 9.220 9.260 4,149,440 -0.13(-1.38%)
Oct 08, 2007 9.350 9.508 9.320 9.390 2,541,063 +0.04(+0.43%)
Oct 05, 2007 9.350 9.440 9.230 9.350 6,291,815 +0.08(+0.86%)
Oct 04, 2007 9.810 9.980 9.090 9.270 12,032,659 -0.47(-4.83%)
Oct 03, 2007 9.620 9.900 9.590 9.740 3,788,196 +0.05(+0.52%)
Oct 02, 2007 9.440 9.870 9.420 9.690 6,589,543 +0.28(+2.98%)
Oct 01, 2007 9.230 9.460 9.200 9.410 3,627,751 +0.19(+2.06%)
Sep 28, 2007 9.200 9.280 9.130 9.220 2,486,449 +0.00(+0.00%)
Sep 27, 2007 9.170 9.290 9.120 9.220 2,750,827 +0.09(+0.99%)
Sep 26, 2007 9.100 9.290 9.050 9.130 3,814,394 +0.10(+1.11%)
Sep 25, 2007 9.220 9.230 8.970 9.030 8,609,352 -0.21(-2.27%)
Sep 24, 2007 9.450 9.600 9.130 9.240 5,694,578 -0.21(-2.22%)
Sep 21, 2007 9.610 9.630 9.420 9.450 3,164,833 -0.02(-0.21%)
Sep 20, 2007 9.560 9.630 9.450 9.470 3,418,761 -0.18(-1.87%)
Sep 19, 2007 9.620 9.780 9.550 9.650 3,887,270 +0.11(+1.15%)
Sep 18, 2007 9.600 9.656 9.310 9.540 6,151,316 -0.01(-0.10%)
Sep 17, 2007 9.650 9.710 9.510 9.550 2,883,786 -0.12(-1.24%)
Sep 14, 2007 9.700 9.830 9.650 9.670 2,876,634 -0.01(-0.10%)
Sep 13, 2007 9.740 9.780 9.650 9.680 2,618,709 +0.06(+0.62%)
Sep 12, 2007 9.840 9.900 9.590 9.620 3,042,600 -0.23(-2.34%)
Sep 11, 2007 9.640 9.880 9.550 9.850 4,002,661 +0.27(+2.82%)
Sep 10, 2007 9.870 9.870 9.470 9.580 4,588,994 -0.22(-2.24%)
Sep 07, 2007 9.540 9.940 9.500 9.800 5,181,820 +0.10(+1.03%)
Sep 06, 2007 9.620 9.740 9.350 9.700 3,919,163 +0.11(+1.15%)
Sep 05, 2007 9.650 9.720 9.550 9.590 2,489,080 -0.08(-0.83%)
Sep 04, 2007 9.630 9.730 9.540 9.670 3,547,742 +0.15(+1.58%)
Aug 31, 2007 9.660 9.670 9.320 9.520 3,384,964 -0.07(-0.73%)
Aug 30, 2007 9.250 9.700 9.250 9.590 5,324,673 +0.23(+2.46%)
Aug 29, 2007 9.260 9.440 9.250 9.360 2,099,787 +0.14(+1.52%)
Aug 28, 2007 9.320 9.350 9.180 9.220 2,496,872 -0.15(-1.60%)
Aug 27, 2007 9.450 9.480 9.300 9.370 1,429,335 -0.13(-1.37%)
Aug 24, 2007 9.460 9.500 9.320 9.500 1,724,098 +0.05(+0.53%)
Aug 23, 2007 9.650 9.650 9.370 9.450 1,990,443 -0.16(-1.66%)
Aug 22, 2007 9.750 9.750 9.490 9.610 2,794,907 +0.03(+0.31%)
Aug 21, 2007 9.390 9.750 9.283 9.580 3,144,568 +0.18(+1.91%)
Aug 20, 2007 9.500 9.560 9.270 9.400 2,207,606 -0.02(-0.21%)
Aug 17, 2007 9.450 9.530 9.110 9.420 4,307,192 +0.25(+2.73%)
Aug 16, 2007 8.860 9.170 8.530 9.170 6,012,459 +0.31(+3.50%)
Aug 15, 2007 9.350 9.350 8.700 8.860 6,046,776 -0.42(-4.53%)
Aug 14, 2007 9.450 9.540 9.230 9.280 3,342,562 -0.20(-2.11%)
Aug 13, 2007 9.660 9.690 9.200 9.480 5,724,017 -0.05(-0.52%)
Aug 10, 2007 9.960 10.00 9.520 9.530 9,402,549 -0.41(-4.12%)
Aug 09, 2007 9.550 10.37 9.510 9.940 13,003,778 +0.15(+1.53%)
Aug 08, 2007 9.200 9.980 9.170 9.790 11,083,920 +0.66(+7.23%)
Aug 07, 2007 9.050 9.300 9.000 9.130 9,567,535 -0.33(-3.49%)
Aug 06, 2007 9.480 9.540 8.980 9.460 9,035,132 +0.02(+0.21%)
Aug 03, 2007 9.480 9.970 9.420 9.440 6,215,130 -0.50(-5.03%)
Aug 02, 2007 9.740 9.960 9.710 9.940 5,577,865 +0.29(+3.01%)
Aug 01, 2007 9.850 9.870 9.410 9.650 7,476,258 -0.20(-2.03%)
Jul 31, 2007 10.10 10.24 9.770 9.850 6,798,467 -0.15(-1.50%)
Jul 30, 2007 10.10 10.25 9.920 10.00 6,664,370 -0.05(-0.50%)
Jul 27, 2007 10.20 10.22 9.970 10.05 6,712,268 -0.22(-2.14%)
Jul 26, 2007 10.66 10.66 10.05 10.27 10,852,281 -0.64(-5.87%)
Jul 25, 2007 11.17 11.17 10.68 10.91 5,996,567 -0.10(-0.91%)
Jul 24, 2007 11.16 11.36 10.97 11.01 7,087,927 -0.29(-2.57%)
Jul 23, 2007 11.27 11.38 11.17 11.30 4,725,710 -0.03(-0.26%)
Jul 20, 2007 11.61 11.63 11.25 11.33 3,941,524 -0.28(-2.41%)
Jul 19, 2007 11.58 11.75 11.54 11.61 3,483,217 +0.08(+0.69%)
Jul 18, 2007 11.26 11.60 11.18 11.53 6,256,490 +0.19(+1.68%)
Jul 17, 2007 11.50 11.52 11.26 11.34 3,432,034 -0.03(-0.26%)
Jul 16, 2007 11.39 11.49 11.30 11.37 2,782,159 -0.08(-0.70%)
Jul 13, 2007 11.48 11.60 11.34 11.45 2,459,911 -0.11(-0.95%)
Jul 12, 2007 11.41 11.60 11.23 11.56 6,405,627 +0.11(+0.96%)
Jul 11, 2007 11.51 11.61 11.35 11.45 3,991,370 -0.06(-0.52%)
Jul 10, 2007 11.82 11.89 11.46 11.51 3,823,628 -0.39(-3.28%)
Jul 09, 2007 11.90 11.97 11.80 11.90 3,418,301 -0.02(-0.17%)
Jul 06, 2007 11.81 11.95 11.81 11.92 2,087,870 +0.00(+0.00%)
Jul 05, 2007 11.85 11.99 11.75 11.92 2,425,220 +0.04(+0.34%)
Jul 03, 2007 11.70 11.91 11.70 11.88 1,678,952 +0.11(+0.93%)
Jul 02, 2007 11.84 11.90 11.66 11.77 3,205,376 +0.02(+0.17%)
Jun 29, 2007 11.50 11.91 11.47 11.75 7,736,544 +0.30(+2.62%)
Jun 28, 2007 11.23 11.47 11.18 11.45 10,768,917 +0.36(+3.25%)
Jun 27, 2007 10.98 11.12 10.91 11.09 3,545,743 +0.06(+0.54%)
Jun 26, 2007 11.16 11.24 10.95 11.03 4,842,744 -0.13(-1.16%)
Jun 25, 2007 11.40 11.44 11.11 11.16 3,352,060 -0.21(-1.85%)
Jun 22, 2007 11.24 11.44 11.20 11.37 8,293,176 +0.10(+0.89%)
Jun 21, 2007 11.03 11.42 10.93 11.27 6,421,024 +0.16(+1.44%)
Jun 20, 2007 11.00 11.23 10.84 11.11 9,466,600 +0.28(+2.59%)
Jun 19, 2007 10.48 10.96 10.35 10.83 6,725,000 +0.37(+3.54%)
Jun 18, 2007 10.59 10.62 10.39 10.46 2,781,300 -0.05(-0.48%)
Jun 15, 2007 10.65 10.73 10.48 10.51 5,498,200 -0.09(-0.85%)
Jun 14, 2007 10.30 10.64 10.24 10.60 9,654,300 +0.27(+2.61%)
Jun 13, 2007 10.20 10.43 10.09 10.33 6,049,500 +0.14(+1.37%)
Jun 12, 2007 10.21 10.27 10.10 10.19 6,777,400 -0.02(-0.20%)
Jun 11, 2007 10.19 10.28 10.13 10.21 2,060,400 -0.01(-0.10%)
Jun 08, 2007 10.10 10.31 10.10 10.22 2,560,718 +0.16(+1.59%)
Jun 07, 2007 10.24 10.34 10.05 10.06 3,510,258 -0.25(-2.42%)
Jun 06, 2007 10.30 10.35 10.16 10.31 3,554,456 -0.07(-0.67%)
Jun 05, 2007 10.39 10.42 10.14 10.38 6,052,167 -0.06(-0.57%)
Jun 04, 2007 10.62 10.62 10.30 10.44 4,932,042 -0.26(-2.43%)
Jun 01, 2007 10.84 10.88 10.57 10.70 3,617,946 -0.08(-0.74%)
May 31, 2007 10.89 11.00 10.70 10.78 5,268,683 -0.09(-0.83%)
May 30, 2007 10.81 10.92 10.73 10.87 2,392,334 -0.01(-0.09%)
May 29, 2007 10.96 11.12 10.85 10.88 7,348,835 +0.04(+0.37%)
May 25, 2007 10.94 11.00 10.75 10.84 1,727,826 +0.01(+0.09%)
May 24, 2007 10.95 11.05 10.71 10.83 4,368,166 -0.07(-0.64%)
May 23, 2007 11.16 11.20 10.86 10.90 5,451,645 -0.20(-1.80%)
May 22, 2007 10.58 11.13 10.53 11.10 7,515,363 +0.64(+6.12%)
May 21, 2007 10.70 10.75 10.35 10.46 5,384,336 -0.23(-2.15%)
May 18, 2007 10.78 10.83 10.54 10.69 4,092,325 -0.14(-1.29%)
May 17, 2007 10.68 11.00 10.61 10.83 3,377,851 +0.11(+1.03%)
May 16, 2007 10.60 10.81 10.55 10.72 3,798,962 +0.17(+1.61%)
May 15, 2007 10.66 10.75 10.50 10.55 3,559,917 -0.16(-1.49%)
May 14, 2007 10.71 10.81 10.50 10.71 4,966,644 -0.02(-0.19%)
May 11, 2007 11.05 11.18 10.62 10.73 6,060,129 -0.16(-1.47%)
May 10, 2007 10.64 11.21 10.50 10.89 13,439,329 +0.49(+4.71%)
May 09, 2007 10.36 10.56 10.36 10.40 3,874,830 -0.05(-0.48%)
May 08, 2007 10.47 10.56 10.31 10.45 5,250,803 -0.02(-0.19%)
May 07, 2007 10.44 10.55 10.36 10.47 7,582,888 +0.11(+1.06%)
May 04, 2007 10.33 10.50 10.27 10.36 7,036,172 +0.09(+0.88%)
May 03, 2007 10.17 10.44 10.17 10.27 9,261,443 +0.16(+1.58%)
May 02, 2007 9.890 10.25 9.820 10.11 8,651,014 +0.21(+2.12%)
May 01, 2007 9.920 10.01 9.720 9.900 10,586,609 -0.01(-0.10%)
Apr 30, 2007 10.07 10.10 9.850 9.910 10,297,359 -0.09(-0.90%)
Apr 27, 2007 10.20 10.23 9.990 10.00 10,832,553 -0.37(-3.57%)
Apr 26, 2007 10.38 10.69 10.31 10.37 11,812,309 +0.06(+0.58%)
Apr 25, 2007 10.63 10.63 10.17 10.31 32,774,852 -0.40(-3.73%)
Apr 24, 2007 11.05 11.30 10.47 10.71 16,769,770 -0.28(-2.55%)
Apr 23, 2007 11.25 11.40 10.90 10.99 10,172,693 -0.24(-2.14%)
Apr 20, 2007 11.40 11.40 11.16 11.23 3,070,535 -0.04(-0.35%)
Apr 19, 2007 11.40 11.46 11.23 11.27 5,633,978 -0.26(-2.25%)
Apr 18, 2007 11.40 11.65 11.30 11.53 6,733,633 +0.31(+2.76%)
Apr 17, 2007 11.15 11.28 11.10 11.22 3,810,558 +0.04(+0.36%)
Apr 16, 2007 11.13 11.33 11.13 11.18 4,648,768 -0.01(-0.09%)
Apr 13, 2007 11.29 11.33 11.10 11.19 5,838,970 -0.05(-0.44%)
Apr 12, 2007 11.40 11.42 11.15 11.24 6,589,268 -0.27(-2.35%)
Apr 11, 2007 11.77 11.77 11.41 11.51 4,832,937 -0.22(-1.88%)
Apr 10, 2007 11.88 11.89 11.68 11.73 3,642,572 -0.18(-1.51%)
Apr 09, 2007 11.75 11.95 11.60 11.91 3,988,541 +0.16(+1.36%)
Apr 05, 2007 11.69 11.86 11.66 11.75 3,393,410 +0.05(+0.43%)
Apr 04, 2007 11.95 12.08 11.67 11.70 4,353,486 -0.16(-1.35%)
Apr 03, 2007 11.67 12.01 11.61 11.86 6,945,818 +0.41(+3.58%)
Apr 02, 2007 11.55 11.60 11.31 11.45 5,447,459 -0.06(-0.52%)
Mar 30, 2007 11.66 11.82 11.47 11.51 4,423,319 -0.08(-0.69%)
Mar 29, 2007 11.84 11.84 11.33 11.59 3,933,879 -0.16(-1.36%)
Mar 28, 2007 11.60 11.85 11.45 11.75 6,008,335 +0.04(+0.34%)
Mar 27, 2007 11.83 11.92 11.67 11.71 5,811,751 -0.13(-1.10%)
Mar 26, 2007 12.11 12.11 11.71 11.84 7,891,093 +0.15(+1.28%)
Mar 23, 2007 11.76 11.78 11.57 11.69 4,843,320 -0.01(-0.09%)
Mar 22, 2007 12.14 12.26 11.56 11.70 10,727,437 -0.51(-4.18%)
Mar 21, 2007 12.26 12.32 12.05 12.21 7,369,462 +0.24(+2.01%)
Mar 20, 2007 11.76 12.05 11.73 11.97 6,878,745 +0.17(+1.44%)
Mar 19, 2007 11.76 11.85 11.68 11.80 4,284,393 +0.11(+0.94%)
Mar 16, 2007 11.87 11.90 11.61 11.69 7,640,620 -0.21(-1.76%)
Mar 15, 2007 11.78 11.98 11.70 11.90 10,839,893 +0.15(+1.28%)
Mar 14, 2007 11.98 12.00 11.57 11.75 7,022,197 -0.12(-1.01%)
Mar 13, 2007 11.87 12.10 11.71 11.87 12,544,586 +0.00(+0.00%)
Mar 12, 2007 11.72 11.96 11.66 11.87 4,680,287 +0.25(+2.15%)
Mar 09, 2007 11.91 11.95 11.61 11.62 3,715,436 -0.21(-1.78%)
Mar 08, 2007 11.89 12.04 11.76 11.83 5,046,521 +0.09(+0.77%)
Mar 07, 2007 11.80 11.91 11.65 11.74 4,321,355 -0.08(-0.68%)
Mar 06, 2007 11.73 11.93 11.60 11.82 5,530,025 +0.24(+2.07%)
Mar 05, 2007 11.77 11.97 11.58 11.58 8,286,737 -0.33(-2.77%)
Mar 02, 2007 12.16 12.41 11.90 11.91 6,973,006 -0.30(-2.46%)
Mar 01, 2007 12.12 12.42 12.00 12.21 6,633,784 -0.10(-0.81%)
Feb 28, 2007 12.39 12.47 12.12 12.31 7,308,610 +0.02(+0.16%)
Feb 27, 2007 12.58 12.65 12.07 12.29 9,768,934 -0.46(-3.61%)
Feb 26, 2007 13.00 13.00 12.63 12.75 9,714,368 -0.33(-2.52%)
Feb 23, 2007 13.14 13.20 12.93 13.08 6,714,132 -0.08(-0.61%)
Feb 22, 2007 13.30 13.35 12.99 13.16 10,674,511 -0.03(-0.23%)
Feb 21, 2007 13.30 13.56 13.10 13.19 26,330,064 +0.29(+2.25%)
Feb 20, 2007 12.57 12.99 12.51 12.90 30,940,852 -0.66(-4.87%)
Feb 16, 2007 13.82 13.84 13.50 13.56 5,226,464 -0.29(-2.09%)
Feb 15, 2007 13.67 14.02 13.50 13.85 10,592,771 +0.62(+4.69%)
Feb 14, 2007 12.98 13.23 12.82 13.23 5,202,792 +0.24(+1.85%)
Feb 13, 2007 13.15 13.21 12.89 12.99 3,399,102 -0.14(-1.07%)
Feb 12, 2007 13.08 13.25 12.95 13.13 5,240,620 +0.21(+1.63%)
Feb 09, 2007 13.32 13.40 12.82 12.92 6,476,823 -0.38(-2.86%)
Feb 08, 2007 13.42 13.58 13.19 13.30 4,520,365 -0.12(-0.89%)
Feb 07, 2007 13.63 13.68 13.29 13.42 6,377,818 -0.27(-1.97%)
Feb 06, 2007 13.45 13.78 13.33 13.69 5,139,820 +0.12(+0.88%)
Feb 05, 2007 13.75 13.75 13.36 13.57 3,035,706 -0.08(-0.59%)
Feb 02, 2007 13.75 13.94 13.56 13.65 3,846,324 -0.18(-1.30%)
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.