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 (%)
Apr 30, 2004 12.72 12.76 12.26 12.31 4,194,000 -0.40(-3.18%)
Apr 29, 2004 12.56 12.94 12.40 12.72 2,730,150 -0.07(-0.56%)
Apr 28, 2004 13.07 13.14 12.67 12.79 3,107,850 -0.19(-1.44%)
Apr 27, 2004 12.68 13.58 12.68 12.97 5,395,350 +0.29(+2.31%)
Apr 26, 2004 12.84 12.96 12.64 12.68 2,126,850 -0.00(-0.04%)
Apr 23, 2004 12.60 12.78 12.28 12.68 4,512,000 -0.12(-0.97%)
Apr 22, 2004 11.51 13.24 11.27 12.81 17,649,600 +1.38(+12.10%)
Apr 21, 2004 11.06 11.48 10.91 11.43 2,910,150 +0.36(+3.21%)
Apr 20, 2004 10.98 11.24 10.89 11.07 2,378,700 +0.26(+2.43%)
Apr 19, 2004 10.93 11.04 10.67 10.81 4,388,400 -0.12(-1.14%)
Apr 16, 2004 10.93 11.06 10.76 10.93 2,152,200 -0.11(-0.97%)
Apr 15, 2004 11.27 11.28 10.90 11.04 2,139,900 -0.24(-2.09%)
Apr 14, 2004 10.90 11.59 10.89 11.28 3,182,550 +0.10(+0.91%)
Apr 13, 2004 11.34 11.64 11.07 11.17 2,709,900 -0.20(-1.76%)
Apr 12, 2004 11.53 11.67 11.33 11.37 1,583,700 -0.18(-1.54%)
Apr 08, 2004 11.98 11.99 11.51 11.55 1,734,750 -0.24(-2.07%)
Apr 07, 2004 12.09 12.24 11.44 11.80 4,146,750 -0.33(-2.75%)
Apr 06, 2004 11.44 12.53 11.30 12.13 7,651,800 +0.47(+4.00%)
Apr 05, 2004 11.82 11.87 11.51 11.66 2,548,500 -0.16(-1.35%)
Apr 02, 2004 11.60 11.86 11.51 11.82 3,908,700 +0.46(+4.07%)
Apr 01, 2004 11.28 11.48 11.11 11.36 4,271,700 +0.14(+1.23%)
Mar 31, 2004 10.93 11.36 10.86 11.22 4,389,300 +0.28(+2.60%)
Mar 30, 2004 11.01 11.08 10.67 10.94 2,835,900 -0.15(-1.32%)
Mar 29, 2004 10.67 11.09 10.58 11.08 3,666,000 +0.48(+4.57%)
Mar 26, 2004 10.37 10.79 10.28 10.60 3,798,000 +0.33(+3.25%)
Mar 25, 2004 10.09 10.38 10.08 10.27 4,417,500 +0.26(+2.58%)
Mar 24, 2004 9.529 10.04 9.360 10.01 4,695,600 +0.45(+4.74%)
Mar 23, 2004 9.289 9.844 9.280 9.556 4,313,250 +0.40(+4.32%)
Mar 22, 2004 9.271 9.271 9.018 9.160 3,794,400 -0.33(-3.47%)
Mar 19, 2004 9.551 9.644 9.400 9.489 2,480,250 -0.01(-0.14%)
Mar 18, 2004 9.782 9.838 9.333 9.502 2,758,050 -0.28(-2.91%)
Mar 17, 2004 9.551 9.831 9.538 9.787 1,981,650 +0.21(+2.23%)
Mar 16, 2004 9.938 9.991 9.333 9.573 4,943,100 -0.23(-2.36%)
Mar 15, 2004 10.20 10.24 9.769 9.804 3,267,150 -0.54(-5.20%)
Mar 12, 2004 10.20 10.38 10.06 10.34 2,166,150 +0.26(+2.56%)
Mar 11, 2004 10.15 10.42 10.07 10.08 1,778,250 -0.23(-2.20%)
Mar 10, 2004 10.47 10.53 10.23 10.31 2,196,150 -0.07(-0.64%)
Mar 09, 2004 10.67 10.80 10.33 10.38 2,616,450 -0.33(-3.11%)
Mar 08, 2004 11.10 11.11 10.67 10.71 2,419,350 -0.31(-2.82%)
Mar 05, 2004 11.01 11.14 10.78 11.02 2,107,500 -0.05(-0.48%)
Mar 04, 2004 10.94 11.16 10.89 11.08 3,295,200 +0.19(+1.71%)
Mar 03, 2004 10.85 11.11 10.72 10.89 2,274,000 -0.04(-0.41%)
Mar 02, 2004 11.32 11.33 10.84 10.93 4,511,850 -0.43(-3.79%)
Mar 01, 2004 10.78 11.38 10.58 11.36 5,636,850 +0.79(+7.44%)
Feb 27, 2004 10.66 10.70 10.40 10.58 2,428,950 +0.08(+0.76%)
Feb 26, 2004 10.46 10.62 10.44 10.50 1,536,450 -0.00(-0.04%)
Feb 25, 2004 10.48 10.50 10.30 10.50 1,588,350 +0.18(+1.77%)
Feb 24, 2004 10.33 10.40 10.13 10.32 2,550,450 +0.21(+2.11%)
Feb 23, 2004 11.02 11.02 10.07 10.11 4,372,050 -0.38(-3.60%)
Feb 20, 2004 10.78 10.93 10.35 10.48 3,110,400 -0.29(-2.68%)
Feb 19, 2004 10.83 11.10 10.64 10.77 2,493,450 -0.16(-1.50%)
Feb 18, 2004 11.17 11.29 10.92 10.94 2,275,950 -0.26(-2.30%)
Feb 17, 2004 11.04 11.27 10.98 11.20 1,845,150 +0.20(+1.78%)
Feb 13, 2004 11.37 11.40 10.84 11.00 3,173,100 -0.32(-2.79%)
Feb 12, 2004 10.79 11.41 10.74 11.32 8,451,300 +0.83(+7.88%)
Feb 11, 2004 10.59 10.60 10.36 10.49 2,297,100 +0.08(+0.77%)
Feb 10, 2004 10.43 10.69 10.35 10.41 3,239,550 -0.04(-0.34%)
Feb 09, 2004 10.41 10.68 10.36 10.44 3,232,650 +0.13(+1.29%)
Feb 06, 2004 10.28 10.33 10.11 10.31 2,748,750 -0.02(-0.17%)
Feb 05, 2004 10.47 10.72 10.22 10.33 6,573,300 +0.44(+4.40%)
Feb 04, 2004 9.778 10.20 9.711 9.893 3,608,850 -0.00(-0.05%)
Feb 03, 2004 10.16 10.25 9.844 9.898 3,606,750 -0.24(-2.32%)
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.