Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.475 +0.065 (+0.88%)
Streaming Delayed Price Updated: 12:55 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%)
Jun 01, 2005 9.653 9.667 9.396 9.436 1,827,171 -0.22(-2.30%)
May 31, 2005 9.662 9.778 9.533 9.658 1,904,298 -0.01(-0.09%)
May 27, 2005 9.707 9.844 9.591 9.667 2,252,728 -0.10(-1.05%)
May 26, 2005 9.551 9.787 9.444 9.769 4,489,129 +0.35(+3.73%)
May 25, 2005 9.556 9.680 9.387 9.418 2,654,389 -0.20(-2.12%)
May 24, 2005 9.711 9.756 9.556 9.622 2,526,900 -0.16(-1.64%)
May 23, 2005 9.996 10.04 9.733 9.782 3,809,382 -0.26(-2.57%)
May 20, 2005 10.37 10.42 9.978 10.04 3,886,662 -0.11(-1.09%)
May 19, 2005 9.916 10.18 9.831 10.15 4,088,910 +0.20(+1.96%)
May 18, 2005 9.627 10.04 9.622 9.956 9,293,850 +0.51(+5.41%)
May 17, 2005 9.316 9.573 9.204 9.444 3,292,926 +0.11(+1.14%)
May 16, 2005 9.116 9.373 9.116 9.338 1,896,096 +0.15(+1.60%)
May 13, 2005 9.298 9.387 9.071 9.191 1,727,937 -0.10(-1.10%)
May 12, 2005 9.200 9.378 9.120 9.293 2,225,505 +0.12(+1.26%)
May 11, 2005 9.378 9.378 8.920 9.178 2,384,106 -0.02(-0.24%)
May 10, 2005 9.324 9.378 9.156 9.200 1,886,064 -0.12(-1.24%)
May 09, 2005 9.280 9.404 9.169 9.316 1,677,928 +0.12(+1.26%)
May 06, 2005 9.289 9.360 9.044 9.200 1,363,660 -0.08(-0.91%)
May 05, 2005 9.227 9.471 9.222 9.284 1,844,268 -0.03(-0.33%)
May 04, 2005 9.240 9.422 9.187 9.316 3,584,172 +0.05(+0.53%)
May 03, 2005 8.969 9.324 8.956 9.267 4,525,560 +0.32(+3.58%)
May 02, 2005 9.000 9.196 8.911 8.947 3,576,706 +0.04(+0.40%)
Apr 29, 2005 8.840 8.991 8.622 8.911 3,252,136 +0.07(+0.75%)
Apr 28, 2005 8.889 9.249 8.756 8.844 4,650,814 +0.08(+0.86%)
Apr 27, 2005 8.556 8.867 8.498 8.769 2,923,365 +0.20(+2.33%)
Apr 26, 2005 8.720 8.840 8.556 8.569 2,423,919 -0.26(-2.97%)
Apr 25, 2005 9.031 9.067 8.747 8.831 3,072,225 -0.05(-0.55%)
Apr 22, 2005 9.142 9.258 8.778 8.880 3,702,153 -0.34(-3.71%)
Apr 21, 2005 8.889 9.244 8.796 9.222 6,082,287 +0.57(+6.57%)
Apr 20, 2005 8.778 8.844 8.547 8.653 2,774,043 -0.02(-0.26%)
Apr 19, 2005 8.889 8.889 8.551 8.676 2,176,444 -0.01(-0.10%)
Apr 18, 2005 8.511 8.796 8.444 8.684 2,562,268 +0.19(+2.20%)
Apr 15, 2005 8.424 8.751 8.378 8.498 1,996,770 +0.00(+0.05%)
Apr 14, 2005 8.889 9.004 8.400 8.493 3,355,315 -0.41(-4.59%)
Apr 13, 2005 8.947 9.036 8.818 8.902 3,490,200 -0.13(-1.43%)
Apr 12, 2005 9.000 9.067 8.733 9.031 2,473,554 -0.01(-0.10%)
Apr 11, 2005 9.009 9.124 9.000 9.040 2,501,499 -0.01(-0.10%)
Apr 08, 2005 8.978 9.178 8.956 9.049 5,097,964 +0.20(+2.21%)
Apr 07, 2005 8.644 8.889 8.533 8.853 2,897,194 +0.18(+2.05%)
Apr 06, 2005 8.729 8.942 8.636 8.676 4,987,591 +0.04(+0.41%)
Apr 05, 2005 8.253 8.787 8.253 8.640 4,487,566 +0.38(+4.63%)
Apr 04, 2005 8.111 8.369 8.036 8.258 2,857,255 +0.08(+0.98%)
Apr 01, 2005 8.427 8.489 8.027 8.178 3,025,650 -0.28(-3.36%)
Mar 31, 2005 8.529 8.533 8.373 8.462 3,030,342 -0.14(-1.60%)
Mar 30, 2005 8.222 8.604 8.200 8.600 7,796,635 +0.52(+6.44%)
Mar 29, 2005 8.120 8.178 8.018 8.080 2,457,006 -0.10(-1.25%)
Mar 28, 2005 8.040 8.213 7.951 8.182 3,112,104 +0.24(+3.08%)
Mar 24, 2005 8.147 8.196 7.920 7.938 2,394,675 -0.22(-2.67%)
Mar 23, 2005 7.804 8.240 7.791 8.156 7,725,343 +0.37(+4.80%)
Mar 22, 2005 7.747 7.889 7.729 7.782 3,079,242 +0.05(+0.63%)
Mar 21, 2005 7.667 7.764 7.587 7.733 2,304,609 +0.01(+0.17%)
Mar 18, 2005 7.689 7.778 7.582 7.720 3,110,406 +0.04(+0.52%)
Mar 17, 2005 7.769 7.769 7.622 7.680 3,280,960 -0.07(-0.86%)
Mar 16, 2005 7.956 8.062 7.671 7.747 5,455,402 -0.25(-3.17%)
Mar 15, 2005 8.218 8.284 7.951 8.000 4,899,531 -0.22(-2.65%)
Mar 14, 2005 8.151 8.284 8.067 8.218 3,731,095 +0.14(+1.71%)
Mar 11, 2005 8.067 8.151 7.942 8.080 6,396,222 +0.08(+1.00%)
Mar 10, 2005 7.889 8.298 7.889 8.000 9,686,073 -0.28(-3.38%)
Mar 09, 2005 8.480 8.529 8.258 8.280 3,474,166 -0.23(-2.66%)
Mar 08, 2005 8.649 8.800 8.453 8.507 2,078,008 -0.12(-1.44%)
Mar 07, 2005 8.662 8.816 8.484 8.631 1,836,340 +0.03(+0.36%)
Mar 04, 2005 8.480 8.747 8.422 8.600 4,521,235 +0.32(+3.86%)
Mar 03, 2005 8.191 8.413 8.187 8.280 3,024,882 +0.08(+0.98%)
Mar 02, 2005 8.316 8.467 8.156 8.200 2,703,127 -0.17(-2.07%)
Mar 01, 2005 8.080 8.444 8.027 8.373 5,385,625 +0.38(+4.78%)
Feb 28, 2005 8.160 8.160 7.978 7.991 2,981,128 -0.17(-2.12%)
Feb 25, 2005 8.049 8.222 8.022 8.164 2,145,252 +0.12(+1.49%)
Feb 24, 2005 8.084 8.182 7.960 8.044 2,077,404 +0.02(+0.28%)
Feb 23, 2005 8.027 8.089 7.956 8.022 1,671,778 +0.03(+0.39%)
Feb 22, 2005 8.031 8.191 7.982 7.991 3,177,643 -0.20(-2.39%)
Feb 18, 2005 8.378 8.382 8.044 8.187 5,535,384 -0.19(-2.23%)
Feb 17, 2005 8.529 8.533 8.324 8.373 2,643,312 -0.07(-0.79%)
Feb 16, 2005 8.533 8.587 8.422 8.440 2,284,056 -0.08(-0.94%)
Feb 15, 2005 8.542 8.600 8.462 8.520 2,392,399 -0.02(-0.26%)
Feb 14, 2005 8.756 8.756 8.471 8.542 2,188,660 -0.16(-1.89%)
Feb 11, 2005 8.622 8.778 8.489 8.707 1,576,773 +0.06(+0.72%)
Feb 10, 2005 8.769 8.853 8.560 8.644 2,050,746 -0.16(-1.82%)
Feb 09, 2005 8.982 9.044 8.778 8.804 1,860,972 -0.17(-1.93%)
Feb 08, 2005 9.293 9.391 8.898 8.978 2,620,302 -0.25(-2.74%)
Feb 07, 2005 9.080 9.409 9.067 9.231 2,335,041 +0.20(+2.21%)
Feb 04, 2005 8.960 9.111 8.942 9.031 1,864,465 +0.06(+0.64%)
Feb 03, 2005 9.182 9.213 8.867 8.973 2,419,156 -0.16(-1.75%)
Feb 02, 2005 8.800 9.240 8.800 9.133 3,759,697 +0.36(+4.10%)
Feb 01, 2005 8.862 8.867 8.622 8.773 1,542,888 -0.02(-0.25%)
Jan 31, 2005 8.893 8.956 8.751 8.796 2,535,759 +0.09(+1.02%)
Jan 28, 2005 8.853 8.924 8.560 8.707 3,028,995 -0.16(-1.75%)
Jan 27, 2005 9.227 9.382 8.622 8.862 6,835,831 +0.00(+0.05%)
Jan 26, 2005 8.747 8.920 8.644 8.858 4,548,849 +0.28(+3.21%)
Jan 25, 2005 8.316 8.636 8.316 8.582 7,375,312 +0.37(+4.49%)
Jan 24, 2005 8.507 8.618 8.173 8.213 6,513,924 -0.29(-3.45%)
Jan 21, 2005 9.076 9.156 8.422 8.507 6,814,381 -0.52(-5.71%)
Jan 20, 2005 9.142 9.231 8.889 9.022 3,231,145 -0.13(-1.41%)
Jan 19, 2005 9.613 9.636 9.116 9.151 3,612,403 -0.45(-4.72%)
Jan 18, 2005 9.533 9.667 9.422 9.604 3,249,624 +0.18(+1.89%)
Jan 14, 2005 9.391 9.644 9.311 9.427 2,338,470 +0.19(+2.02%)
Jan 13, 2005 9.511 9.556 9.191 9.240 2,499,442 -0.22(-2.35%)
Jan 12, 2005 9.360 9.556 9.222 9.462 3,475,987 +0.13(+1.38%)
Jan 11, 2005 9.191 9.400 9.191 9.333 1,890,982 +0.09(+0.96%)
Jan 10, 2005 9.302 9.427 9.173 9.244 2,313,643 -0.02(-0.24%)
Jan 07, 2005 9.422 9.444 9.227 9.267 2,691,565 -0.03(-0.29%)
Jan 06, 2005 9.449 9.556 9.231 9.293 3,291,345 -0.14(-1.46%)
Jan 05, 2005 9.556 9.653 9.267 9.431 5,083,473 -0.19(-1.99%)
Jan 04, 2005 10.21 10.29 9.587 9.622 5,859,480 -0.59(-5.75%)
Jan 03, 2005 10.37 10.43 10.15 10.21 3,365,320 -0.11(-1.08%)
Dec 31, 2004 10.49 10.49 10.27 10.32 2,088,300 -0.18(-1.69%)
Dec 30, 2004 10.40 10.53 10.32 10.50 2,453,250 +0.16(+1.50%)
Dec 29, 2004 10.22 10.42 10.22 10.34 1,607,400 +0.02(+0.22%)
Dec 28, 2004 10.24 10.36 10.16 10.32 2,370,150 +0.03(+0.26%)
Dec 27, 2004 10.39 10.44 10.27 10.29 2,841,150 +0.08(+0.78%)
Dec 23, 2004 10.34 10.38 10.16 10.21 2,221,350 -0.09(-0.91%)
Dec 22, 2004 10.11 10.55 10.05 10.31 3,427,200 +0.21(+2.11%)
Dec 21, 2004 10.02 10.19 9.907 10.09 2,992,200 +0.08(+0.80%)
Dec 20, 2004 10.27 10.40 9.978 10.01 3,307,650 -0.27(-2.64%)
Dec 17, 2004 10.28 10.34 10.16 10.28 2,448,600 -0.06(-0.56%)
Dec 16, 2004 10.36 10.48 10.28 10.34 2,590,650 -0.04(-0.39%)
Dec 15, 2004 10.63 10.63 10.36 10.38 3,287,850 -0.23(-2.14%)
Dec 14, 2004 10.60 10.71 10.55 10.61 2,867,550 -0.01(-0.13%)
Dec 13, 2004 10.87 10.87 10.53 10.62 2,651,250 -0.16(-1.48%)
Dec 10, 2004 10.84 10.89 10.60 10.78 2,871,900 -0.09(-0.82%)
Dec 09, 2004 10.48 10.89 10.44 10.87 3,987,450 +0.24(+2.30%)
Dec 08, 2004 10.80 11.18 10.59 10.63 2,439,000 -0.17(-1.60%)
Dec 07, 2004 10.64 11.00 10.56 10.80 4,083,150 -0.00(-0.04%)
Dec 06, 2004 11.03 11.14 10.68 10.80 2,759,100 -0.23(-2.05%)
Dec 03, 2004 11.24 11.32 10.87 11.03 5,290,800 -0.44(-3.80%)
Dec 02, 2004 11.29 11.70 11.26 11.47 5,154,150 +0.14(+1.22%)
Dec 01, 2004 10.80 11.60 10.69 11.33 7,431,900 +0.66(+6.16%)
Nov 30, 2004 10.56 10.78 10.49 10.67 2,109,450 +0.09(+0.84%)
Nov 29, 2004 10.57 10.73 10.51 10.58 2,326,200 +0.07(+0.68%)
Nov 26, 2004 10.57 10.58 10.50 10.51 637,050 -0.06(-0.59%)
Nov 24, 2004 10.24 10.62 10.24 10.57 1,766,700 +0.27(+2.59%)
Nov 23, 2004 10.12 10.43 10.05 10.31 2,154,900 +0.15(+1.44%)
Nov 22, 2004 10.09 10.20 9.889 10.16 1,943,250 +0.17(+1.69%)
Nov 19, 2004 10.21 10.32 9.969 9.991 2,785,350 -0.40(-3.81%)
Nov 18, 2004 10.14 10.50 10.14 10.39 1,841,550 +0.04(+0.34%)
Nov 17, 2004 10.51 10.64 10.20 10.35 2,832,300 -0.06(-0.60%)
Nov 16, 2004 10.51 10.58 10.23 10.41 2,539,650 -0.20(-1.93%)
Nov 15, 2004 10.29 10.85 10.29 10.62 3,469,950 +0.26(+2.53%)
Nov 12, 2004 10.22 10.38 10.05 10.36 2,872,350 +0.11(+1.08%)
Nov 11, 2004 10.04 10.32 10.04 10.24 2,721,900 +0.17(+1.72%)
Nov 10, 2004 10.46 10.53 9.973 10.07 4,189,800 -0.43(-4.06%)
Nov 09, 2004 10.60 10.70 10.42 10.50 2,833,950 +0.05(+0.47%)
Nov 08, 2004 10.39 10.66 10.38 10.45 2,235,000 -0.06(-0.59%)
Nov 05, 2004 10.53 10.66 10.31 10.51 2,716,950 +0.08(+0.77%)
Nov 04, 2004 10.18 10.50 10.06 10.43 3,081,750 +0.20(+1.91%)
Nov 03, 2004 10.71 10.79 10.19 10.24 5,106,450 -0.29(-2.79%)
Nov 02, 2004 10.07 10.64 9.951 10.53 5,132,850 +0.61(+6.19%)
Nov 01, 2004 9.800 10.24 9.640 9.916 3,304,800 +0.12(+1.18%)
Oct 29, 2004 10.08 10.19 9.733 9.800 3,144,150 -0.36(-3.50%)
Oct 28, 2004 9.556 10.65 9.533 10.16 9,470,700 +0.18(+1.83%)
Oct 27, 2004 9.204 10.12 9.027 9.973 7,588,350 +0.73(+7.94%)
Oct 26, 2004 9.291 9.387 9.084 9.240 3,565,800 +0.04(+0.43%)
Oct 25, 2004 8.996 9.280 8.942 9.200 2,971,500 +0.14(+1.52%)
Oct 22, 2004 9.244 9.422 9.022 9.062 2,337,600 -0.22(-2.35%)
Oct 21, 2004 9.120 9.329 9.000 9.280 1,933,500 +0.16(+1.70%)
Oct 20, 2004 9.111 9.182 8.831 9.124 3,734,850 -0.10(-1.11%)
Oct 19, 2004 9.631 9.649 9.120 9.227 3,606,300 -0.21(-2.26%)
Oct 18, 2004 9.538 9.644 9.284 9.440 3,270,750 -0.16(-1.71%)
Oct 15, 2004 9.587 9.804 9.533 9.604 2,389,200 -0.01(-0.14%)
Oct 14, 2004 9.742 9.773 9.507 9.618 3,042,900 +0.08(+0.84%)
Oct 13, 2004 9.524 9.876 9.404 9.538 4,640,400 +0.21(+2.29%)
Oct 12, 2004 8.978 9.484 8.956 9.324 3,794,850 +0.19(+2.04%)
Oct 11, 2004 9.067 9.164 8.898 9.138 2,136,750 +0.01(+0.15%)
Oct 08, 2004 9.151 9.320 9.102 9.124 2,157,900 -0.09(-1.01%)
Oct 07, 2004 9.338 9.476 9.187 9.218 2,994,600 -0.24(-2.49%)
Oct 06, 2004 9.333 9.538 9.249 9.453 1,843,650 +0.08(+0.81%)
Oct 05, 2004 9.547 9.578 9.342 9.378 2,037,150 -0.22(-2.31%)
Oct 04, 2004 9.867 9.907 9.556 9.600 2,194,050 -0.02(-0.23%)
Oct 01, 2004 9.453 9.742 9.333 9.622 2,910,450 +0.32(+3.49%)
Sep 30, 2004 9.489 9.529 9.169 9.298 1,731,000 -0.10(-1.09%)
Sep 29, 2004 9.333 9.649 9.160 9.400 3,566,550 +0.08(+0.86%)
Sep 28, 2004 9.218 9.436 8.933 9.320 4,017,600 +0.18(+1.99%)
Sep 27, 2004 9.360 9.449 9.124 9.138 6,368,700 -0.58(-5.99%)
Sep 24, 2004 9.831 9.831 9.476 9.720 3,240,150 -0.07(-0.73%)
Sep 23, 2004 10.05 10.29 9.747 9.791 4,126,050 -0.33(-3.25%)
Sep 22, 2004 9.982 10.29 9.947 10.12 2,605,350 +0.05(+0.49%)
Sep 21, 2004 10.27 10.28 10.03 10.07 2,206,650 -0.07(-0.70%)
Sep 20, 2004 10.27 10.33 10.12 10.14 2,631,300 -0.21(-2.06%)
Sep 17, 2004 10.66 10.69 10.28 10.36 2,474,250 -0.32(-2.96%)
Sep 16, 2004 10.52 10.69 10.52 10.67 1,810,950 +0.11(+1.01%)
Sep 15, 2004 10.56 10.69 10.36 10.56 1,502,850 -0.06(-0.54%)
Sep 14, 2004 10.64 10.83 10.51 10.62 1,508,700 -0.18(-1.65%)
Sep 13, 2004 10.79 11.02 10.70 10.80 2,061,600 -0.03(-0.29%)
Sep 10, 2004 10.44 10.84 10.17 10.83 3,459,600 +0.42(+4.06%)
Sep 09, 2004 10.18 10.48 10.18 10.41 2,501,400 +0.12(+1.21%)
Sep 08, 2004 9.836 10.30 9.778 10.28 5,854,050 +0.03(+0.30%)
Sep 07, 2004 10.50 10.60 10.11 10.25 2,752,350 -0.11(-1.07%)
Sep 03, 2004 10.53 10.56 10.24 10.36 1,420,050 -0.16(-1.52%)
Sep 02, 2004 10.40 10.56 10.16 10.52 1,859,100 +0.13(+1.24%)
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.