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 (%)
Aug 31, 2005 8.338 8.493 8.249 8.467 1,961,889 +0.08(+0.95%)
Aug 30, 2005 8.453 8.489 8.249 8.387 3,496,030 -0.10(-1.20%)
Aug 29, 2005 8.396 8.569 8.316 8.489 1,978,660 -0.02(-0.21%)
Aug 26, 2005 8.591 8.591 8.427 8.507 959,128 -0.03(-0.31%)
Aug 25, 2005 8.440 8.599 8.427 8.533 712,870 +0.09(+1.05%)
Aug 24, 2005 8.511 8.640 8.440 8.444 1,304,674 -0.11(-1.30%)
Aug 23, 2005 8.556 8.644 8.520 8.556 903,469 -0.03(-0.36%)
Aug 22, 2005 8.538 8.622 8.493 8.587 1,367,436 +0.02(+0.21%)
Aug 19, 2005 8.587 8.667 8.502 8.569 811,311 -0.04(-0.46%)
Aug 18, 2005 8.800 8.809 8.591 8.609 1,221,625 -0.20(-2.32%)
Aug 17, 2005 8.516 8.831 8.387 8.813 2,603,671 +0.32(+3.82%)
Aug 16, 2005 8.596 8.791 8.440 8.489 1,908,393 -0.08(-0.88%)
Aug 15, 2005 8.551 8.644 8.406 8.564 1,451,464 +0.05(+0.63%)
Aug 12, 2005 8.444 8.551 8.391 8.511 1,193,593 +0.06(+0.68%)
Aug 11, 2005 8.444 8.547 8.404 8.453 2,089,612 -0.04(-0.47%)
Aug 10, 2005 8.507 8.671 8.422 8.493 2,589,165 +0.02(+0.26%)
Aug 09, 2005 8.653 8.684 8.422 8.471 2,862,739 -0.16(-1.90%)
Aug 08, 2005 8.809 8.862 8.631 8.636 1,580,263 -0.16(-1.82%)
Aug 05, 2005 8.796 8.911 8.742 8.796 1,645,293 +0.05(+0.61%)
Aug 04, 2005 8.893 9.018 8.711 8.742 3,062,313 -0.26(-2.91%)
Aug 03, 2005 8.849 9.040 8.711 9.004 2,959,549 +0.07(+0.80%)
Aug 02, 2005 9.124 9.138 8.844 8.933 5,034,529 -0.26(-2.85%)
Aug 01, 2005 9.333 9.356 9.156 9.196 1,199,671 -0.14(-1.48%)
Jul 29, 2005 9.169 9.400 9.143 9.333 1,995,198 +0.12(+1.25%)
Jul 28, 2005 9.071 9.284 9.071 9.218 2,057,361 +0.14(+1.57%)
Jul 27, 2005 9.160 9.213 8.947 9.076 1,747,884 -0.09(-1.02%)
Jul 26, 2005 9.089 9.218 9.022 9.169 2,088,169 +0.06(+0.68%)
Jul 25, 2005 9.244 9.333 9.067 9.107 1,759,728 -0.21(-2.24%)
Jul 22, 2005 9.409 9.409 9.267 9.316 2,114,772 -0.05(-0.52%)
Jul 21, 2005 9.973 10.10 9.307 9.364 7,855,597 -0.77(-7.59%)
Jul 20, 2005 9.964 10.16 9.778 10.13 2,169,595 +0.21(+2.10%)
Jul 19, 2005 9.844 10.05 9.698 9.924 2,754,603 +0.14(+1.45%)
Jul 18, 2005 9.684 9.911 9.684 9.782 1,312,546 +0.06(+0.64%)
Jul 15, 2005 9.751 9.804 9.578 9.720 1,015,416 -0.05(-0.50%)
Jul 14, 2005 9.538 9.911 9.493 9.769 4,442,497 +0.34(+3.58%)
Jul 13, 2005 8.982 9.476 8.978 9.431 3,741,378 +0.44(+4.89%)
Jul 12, 2005 9.116 9.178 8.916 8.991 2,821,042 -0.22(-2.41%)
Jul 11, 2005 9.222 9.324 9.124 9.213 1,538,925 +0.03(+0.29%)
Jul 08, 2005 8.911 9.209 8.898 9.187 1,537,222 +0.27(+3.04%)
Jul 07, 2005 8.751 8.973 8.644 8.916 2,315,362 +0.01(+0.15%)
Jul 06, 2005 8.902 9.089 8.818 8.902 1,595,766 -0.04(-0.40%)
Jul 05, 2005 8.956 9.067 8.853 8.938 1,271,250 -0.10(-1.08%)
Jul 01, 2005 9.116 9.147 8.902 9.036 1,097,850 -0.05(-0.54%)
Jun 30, 2005 9.333 9.413 9.062 9.084 2,233,113 -0.24(-2.62%)
Jun 29, 2005 9.227 9.444 9.169 9.329 2,426,134 +0.14(+1.55%)
Jun 28, 2005 8.867 9.227 8.867 9.187 2,708,629 +0.36(+4.08%)
Jun 27, 2005 8.978 8.978 8.782 8.827 2,462,004 -0.16(-1.78%)
Jun 24, 2005 9.338 9.419 8.960 8.987 2,834,865 -0.42(-4.49%)
Jun 23, 2005 9.644 9.844 9.289 9.409 1,977,666 -0.32(-3.33%)
Jun 22, 2005 9.733 9.836 9.627 9.733 1,384,125 -0.02(-0.18%)
Jun 21, 2005 9.804 9.804 9.587 9.751 1,378,374 +0.06(+0.60%)
Jun 20, 2005 9.453 9.876 9.453 9.693 1,870,020 +0.13(+1.35%)
Jun 17, 2005 9.671 9.804 9.467 9.564 2,425,999 -0.18(-1.87%)
Jun 16, 2005 9.671 9.973 9.671 9.747 1,512,568 -0.00(-0.05%)
Jun 15, 2005 9.947 10.00 9.591 9.751 1,799,035 -0.18(-1.79%)
Jun 14, 2005 9.853 10.06 9.849 9.929 1,024,654 +0.04(+0.40%)
Jun 13, 2005 9.920 9.973 9.787 9.889 1,283,730 -0.04(-0.36%)
Jun 10, 2005 10.22 10.27 9.822 9.924 1,781,781 -0.14(-1.41%)
Jun 09, 2005 10.13 10.22 10.04 10.07 1,463,721 -0.12(-1.18%)
Jun 08, 2005 10.20 10.35 10.05 10.19 2,674,092 -0.02(-0.22%)
Jun 07, 2005 10.04 10.38 9.924 10.21 5,137,941 +0.28(+2.77%)
Jun 06, 2005 9.818 10.04 9.756 9.933 2,649,796 +0.12(+1.27%)
Jun 03, 2005 9.982 9.982 9.747 9.809 2,923,947 -0.22(-2.22%)
Jun 02, 2005 9.396 10.09 9.396 10.03 5,633,847 +0.60(+6.31%)
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.