Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.420 +0.010 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 13.88 13.88 13.61 13.83 5,195,274 +0.15(+1.10%)
Jan 31, 2007 13.81 14.00 13.48 13.68 6,044,335 -0.17(-1.23%)
Jan 30, 2007 14.11 14.49 13.55 13.85 9,172,198 -0.65(-4.48%)
Jan 29, 2007 14.42 14.78 14.29 14.50 5,222,787 +0.12(+0.83%)
Jan 26, 2007 14.83 14.83 14.24 14.38 4,691,200 -0.40(-2.71%)
Jan 25, 2007 15.01 15.10 14.66 14.78 4,292,757 -0.26(-1.73%)
Jan 24, 2007 15.15 15.44 14.88 15.04 3,739,042 -0.04(-0.27%)
Jan 23, 2007 15.20 15.43 14.98 15.08 5,496,185 -0.38(-2.46%)
Jan 22, 2007 15.71 15.89 15.24 15.46 4,756,054 -0.30(-1.90%)
Jan 19, 2007 15.43 15.80 15.31 15.76 3,342,731 +0.29(+1.87%)
Jan 18, 2007 15.66 16.10 15.36 15.47 5,564,695 -0.24(-1.53%)
Jan 17, 2007 16.39 16.50 15.64 15.71 8,033,669 -0.91(-5.48%)
Jan 16, 2007 16.63 17.02 16.48 16.62 10,557,424 +0.05(+0.30%)
Jan 12, 2007 16.00 16.63 15.87 16.57 5,658,400 +0.48(+2.98%)
Jan 11, 2007 15.97 16.22 15.75 16.09 7,412,773 +0.22(+1.39%)
Jan 10, 2007 15.36 15.94 15.33 15.87 5,419,697 +0.66(+4.34%)
Jan 09, 2007 15.55 15.70 15.16 15.21 5,695,420 +0.07(+0.46%)
Jan 08, 2007 14.89 15.45 14.83 15.14 6,401,271 +0.15(+1.00%)
Jan 05, 2007 15.29 15.32 14.93 14.99 5,095,638 -0.39(-2.54%)
Jan 04, 2007 15.19 15.53 14.92 15.38 5,690,242 +0.18(+1.18%)
Jan 03, 2007 14.34 15.24 14.33 15.20 6,242,220 +1.00(+7.04%)
Dec 29, 2006 14.40 14.63 14.16 14.20 2,465,726 -0.18(-1.25%)
Dec 28, 2006 14.58 14.75 14.25 14.38 2,006,614 -0.24(-1.64%)
Dec 27, 2006 14.34 14.66 14.28 14.62 3,163,415 +0.37(+2.60%)
Dec 26, 2006 13.97 14.26 13.88 14.25 2,134,871 +0.28(+2.00%)
Dec 22, 2006 13.96 14.20 13.86 13.97 2,095,670 +0.05(+0.36%)
Dec 21, 2006 14.35 14.50 13.82 13.92 2,946,491 -0.37(-2.59%)
Dec 20, 2006 13.75 14.29 13.61 14.29 9,108,745 +0.51(+3.70%)
Dec 19, 2006 13.71 13.87 13.53 13.78 2,549,570 -0.03(-0.22%)
Dec 18, 2006 13.85 14.06 13.68 13.81 3,527,370 +0.04(+0.29%)
Dec 15, 2006 13.87 14.10 13.77 13.77 5,060,608 -0.05(-0.36%)
Dec 14, 2006 14.15 14.16 13.72 13.82 2,951,300 -0.33(-2.33%)
Dec 13, 2006 14.11 14.35 13.74 14.15 3,449,345 +0.38(+2.76%)
Dec 12, 2006 14.14 14.14 13.49 13.77 4,252,372 -0.41(-2.89%)
Dec 11, 2006 14.20 14.56 14.10 14.18 4,425,794 +0.38(+2.75%)
Dec 08, 2006 13.73 13.84 13.58 13.80 2,633,958 -0.06(-0.43%)
Dec 07, 2006 14.04 14.18 13.85 13.86 2,965,554 -0.08(-0.57%)
Dec 06, 2006 13.66 14.02 13.66 13.94 4,707,844 +0.35(+2.58%)
Dec 05, 2006 14.00 14.05 13.49 13.59 3,509,129 -0.24(-1.74%)
Dec 04, 2006 13.42 13.84 13.41 13.83 3,207,288 +0.45(+3.36%)
Dec 01, 2006 13.74 13.88 13.30 13.38 3,358,485 -0.28(-2.05%)
Nov 30, 2006 13.90 13.94 13.60 13.66 3,444,800 -0.04(-0.29%)
Nov 29, 2006 14.00 14.10 13.56 13.70 3,325,985 -0.26(-1.86%)
Nov 28, 2006 13.55 13.96 13.30 13.96 4,528,734 +0.17(+1.23%)
Nov 27, 2006 14.71 14.75 13.77 13.79 5,626,372 -0.92(-6.25%)
Nov 24, 2006 14.71 14.74 14.47 14.71 852,585 -0.03(-0.20%)
Nov 22, 2006 14.89 14.94 14.60 14.74 2,671,039 -0.13(-0.87%)
Nov 21, 2006 14.25 14.92 13.95 14.87 5,127,718 +0.55(+3.84%)
Nov 20, 2006 14.39 14.71 14.18 14.32 3,980,035 -0.26(-1.78%)
Nov 17, 2006 14.73 14.80 14.40 14.58 3,585,595 -0.24(-1.62%)
Nov 16, 2006 14.86 15.02 14.57 14.82 6,509,321 -0.31(-2.05%)
Nov 15, 2006 15.25 15.60 14.93 15.13 16,641,004 +1.04(+7.38%)
Nov 14, 2006 13.81 14.09 13.63 14.09 5,088,230 +0.17(+1.22%)
Nov 13, 2006 13.31 13.97 13.20 13.92 7,929,848 +0.65(+4.90%)
Nov 10, 2006 12.94 13.33 12.88 13.27 3,042,729 +0.28(+2.16%)
Nov 09, 2006 12.74 13.03 12.62 12.99 3,490,638 +0.11(+0.85%)
Nov 08, 2006 13.03 13.05 12.66 12.88 4,144,342 -0.21(-1.60%)
Nov 07, 2006 12.75 13.24 12.73 13.09 11,676,712 +0.66(+5.31%)
Nov 06, 2006 12.00 12.61 11.90 12.43 6,126,551 +0.43(+3.58%)
Nov 03, 2006 11.99 12.11 11.86 12.00 3,421,241 +0.05(+0.42%)
Nov 02, 2006 12.08 12.22 11.94 11.95 4,610,648 -0.21(-1.73%)
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.