Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.690 -0.310 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.990 4.990 4.880 4.900 1,960,651 -0.04(-0.81%)
Aug 30, 2012 4.870 4.980 4.860 4.940 1,845,276 +0.05(+1.02%)
Aug 29, 2012 4.890 4.930 4.850 4.890 2,663,869 -0.13(-2.59%)
Aug 27, 2012 5.080 5.080 5.010 5.020 1,715,699 -0.05(-0.99%)
Aug 24, 2012 5.050 5.100 5.040 5.070 1,672,004 -0.01(-0.20%)
Aug 23, 2012 5.150 5.180 5.050 5.080 2,584,246 -0.10(-1.93%)
Aug 22, 2012 5.250 5.260 5.150 5.180 2,076,032 -0.09(-1.71%)
Aug 21, 2012 5.330 5.400 5.220 5.270 3,193,884 +0.00(+0.00%)
Aug 20, 2012 5.030 5.330 5.030 5.270 4,714,046 +0.21(+4.15%)
Aug 17, 2012 5.080 5.110 5.030 5.060 3,734,081 -0.04(-0.78%)
Aug 16, 2012 5.080 5.130 5.030 5.100 2,452,979 +0.02(+0.39%)
Aug 15, 2012 5.000 5.090 5.000 5.080 1,532,137 +0.04(+0.79%)
Aug 14, 2012 5.030 5.090 4.990 5.040 3,556,772 +0.03(+0.60%)
Aug 13, 2012 5.010 5.060 4.980 5.010 4,176,296 +0.01(+0.20%)
Aug 10, 2012 5.010 5.040 4.970 5.000 4,100,461 -0.02(-0.40%)
Aug 09, 2012 5.100 5.130 5.010 5.020 2,538,638 -0.11(-2.14%)
Aug 08, 2012 5.070 5.150 5.050 5.130 2,793,326 +0.06(+1.18%)
Aug 07, 2012 5.140 5.170 5.030 5.070 3,549,292 -0.06(-1.17%)
Aug 06, 2012 5.160 5.160 5.030 5.130 5,873,011 +0.06(+1.18%)
Aug 03, 2012 5.180 5.210 5.000 5.070 6,585,414 -0.03(-0.59%)
Aug 02, 2012 5.030 5.140 5.000 5.100 4,834,166 +0.03(+0.59%)
Aug 01, 2012 5.430 5.430 5.025 5.070 9,377,829 -0.44(-7.99%)
Jul 31, 2012 5.410 5.535 5.360 5.510 3,659,634 +0.10(+1.85%)
Jul 30, 2012 5.460 5.510 5.310 5.410 3,886,298 -0.03(-0.55%)
Jul 27, 2012 5.270 5.480 5.220 5.440 5,144,704 +0.24(+4.62%)
Jul 26, 2012 5.300 5.310 5.150 5.200 4,027,723 -0.06(-1.14%)
Jul 25, 2012 5.330 5.340 5.120 5.260 6,820,874 -0.01(-0.19%)
Jul 24, 2012 5.420 5.420 5.170 5.270 7,044,851 -0.10(-1.86%)
Jul 23, 2012 5.210 5.400 5.160 5.370 4,984,442 +0.11(+2.09%)
Jul 20, 2012 5.460 5.490 5.250 5.260 5,231,838 -0.21(-3.93%)
Jul 19, 2012 5.680 5.750 5.430 5.475 4,573,040 -0.18(-3.10%)
Jul 18, 2012 5.770 5.890 5.600 5.650 4,479,372 -0.12(-2.08%)
Jul 17, 2012 5.890 5.910 5.660 5.770 6,062,747 -0.09(-1.45%)
Jul 16, 2012 5.760 5.940 5.750 5.855 4,202,955 +0.10(+1.65%)
Jul 13, 2012 5.710 5.790 5.670 5.760 3,892,535 +0.09(+1.59%)
Jul 12, 2012 5.680 5.810 5.550 5.670 7,054,417 -0.07(-1.22%)
Jul 11, 2012 5.590 5.772 5.570 5.740 6,169,113 +0.13(+2.32%)
Jul 10, 2012 5.590 5.650 5.500 5.610 4,155,027 +0.07(+1.26%)
Jul 09, 2012 5.580 5.610 5.500 5.540 4,769,650 -0.03(-0.45%)
Jul 06, 2012 5.440 5.590 5.440 5.565 4,461,643 +0.08(+1.37%)
Jul 05, 2012 5.450 5.500 5.380 5.490 3,914,198 -0.01(-0.18%)
Jul 03, 2012 5.450 5.500 5.375 5.500 3,024,831 +0.07(+1.29%)
Jul 02, 2012 5.350 5.440 5.280 5.430 4,350,113 +0.13(+2.45%)
Jun 29, 2012 5.320 5.370 5.210 5.300 5,818,036 +0.10(+1.92%)
Jun 28, 2012 5.300 5.350 5.150 5.200 7,378,839 -0.13(-2.44%)
Jun 27, 2012 5.300 5.340 5.150 5.330 3,982,575 +0.08(+1.62%)
Jun 26, 2012 5.200 5.290 5.130 5.245 4,508,788 +0.05(+1.06%)
Jun 25, 2012 5.250 5.280 5.070 5.190 5,327,833 -0.11(-2.17%)
Jun 22, 2012 5.340 5.440 5.200 5.305 8,215,895 +0.02(+0.38%)
Jun 21, 2012 5.320 5.410 5.260 5.285 4,143,673 -0.01(-0.28%)
Jun 20, 2012 5.130 5.340 5.070 5.300 5,575,674 +0.19(+3.72%)
Jun 19, 2012 5.050 5.170 4.970 5.110 4,172,158 +0.06(+1.19%)
Jun 18, 2012 4.990 5.080 4.920 5.050 4,631,548 +0.06(+1.20%)
Jun 15, 2012 5.100 5.150 4.910 4.990 9,034,456 -0.12(-2.35%)
Jun 14, 2012 5.100 5.180 5.030 5.110 4,856,944 +0.04(+0.69%)
Jun 13, 2012 5.080 5.170 4.960 5.075 7,773,424 +0.00(+0.10%)
Jun 12, 2012 5.250 5.340 5.010 5.070 6,934,248 -0.14(-2.78%)
Jun 11, 2012 5.270 5.330 5.190 5.215 5,868,814 -0.02(-0.29%)
Jun 08, 2012 5.150 5.250 5.070 5.230 6,194,330 +0.14(+2.75%)
Jun 07, 2012 5.230 5.250 5.090 5.090 4,600,138 -0.05(-0.97%)
Jun 06, 2012 5.050 5.160 5.040 5.140 3,806,808 +0.13(+2.70%)
Jun 05, 2012 4.900 5.070 4.890 5.005 4,670,203 +0.08(+1.52%)
Jun 04, 2012 5.170 5.180 4.860 4.930 6,646,288 -0.22(-4.27%)
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.