Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.500 +0.090 (+1.21%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.343 9.412 9.067 9.197 913,612 -0.22(-2.29%)
Jul 30, 2002 9.304 9.590 9.217 9.412 1,265,287 +0.10(+1.08%)
Jul 29, 2002 8.810 9.363 8.790 9.312 1,744,638 +0.52(+5.93%)
Jul 26, 2002 8.346 9.481 8.277 8.790 4,501,669 +0.72(+8.94%)
Jul 25, 2002 8.308 8.330 8.022 8.069 957,190 -0.24(-2.86%)
Jul 24, 2002 8.458 8.478 7.872 8.306 1,354,725 -0.03(-0.40%)
Jul 23, 2002 8.672 8.713 8.326 8.340 491,737 -0.35(-4.05%)
Jul 22, 2002 8.847 8.847 8.523 8.691 510,215 -0.13(-1.48%)
Jul 19, 2002 8.579 8.845 8.533 8.822 381,037 -0.01(-0.16%)
Jul 17, 2002 8.879 8.879 8.612 8.836 257,850 +0.26(+3.06%)
Jul 12, 2002 8.425 8.642 8.365 8.573 572,062 +0.22(+2.65%)
Jul 11, 2002 8.241 8.435 8.134 8.352 977,400 +0.11(+1.37%)
Jul 10, 2002 8.504 8.591 8.231 8.239 907,200 -0.29(-3.45%)
Jul 09, 2002 8.691 8.780 8.642 8.533 314,550 -0.16(-1.82%)
Jul 08, 2002 8.899 8.899 8.691 8.691 542,362 -0.21(-2.33%)
Jul 05, 2002 8.350 8.988 8.350 8.899 352,012 +0.50(+5.90%)
Jul 04, 2002 8.632 8.790 8.340 8.403 529,875 +0.00(+0.00%)
Jul 03, 2002 8.632 8.790 8.340 8.403 529,875 -0.27(-3.08%)
Jul 02, 2002 8.978 8.998 8.632 8.670 766,462 -0.31(-3.43%)
Jul 01, 2002 8.978 9.106 8.911 8.978 365,850 -0.02(-0.24%)
Jun 28, 2002 8.709 9.239 8.662 8.999 967,612 +0.31(+3.55%)
Jun 27, 2002 8.948 9.007 8.527 8.691 785,025 -0.26(-2.89%)
Jun 26, 2002 9.086 9.116 8.851 8.950 891,000 -0.19(-2.07%)
Jun 25, 2002 9.564 9.564 9.122 9.140 582,862 -0.36(-3.80%)
Jun 21, 2002 9.560 9.560 9.483 9.501 274,725 -0.08(-0.87%)
Jun 20, 2002 9.580 9.724 9.505 9.584 260,550 -0.02(-0.16%)
Jun 19, 2002 9.612 9.689 9.511 9.600 477,900 -0.04(-0.39%)
Jun 18, 2002 9.837 9.847 9.572 9.638 623,700 -0.22(-2.26%)
Jun 17, 2002 9.513 9.975 9.513 9.861 1,059,412 +0.31(+3.25%)
Jun 14, 2002 9.626 9.628 9.481 9.551 390,487 +0.07(+0.73%)
Jun 12, 2002 9.620 9.711 9.383 9.481 463,725 -0.14(-1.48%)
Jun 11, 2002 9.383 9.746 9.381 9.624 422,550 +0.20(+2.14%)
Jun 10, 2002 9.377 9.491 9.377 9.422 317,587 +0.06(+0.63%)
Jun 07, 2002 9.235 9.392 8.922 9.363 517,725 +0.16(+1.76%)
Jun 06, 2002 9.185 9.284 9.136 9.201 263,587 +0.11(+1.26%)
Jun 05, 2002 8.909 9.232 8.879 9.086 411,750 +0.34(+3.84%)
May 31, 2002 9.144 9.205 8.711 8.751 358,087 -0.17(-1.88%)
May 28, 2002 8.743 8.919 8.711 8.919 256,500 +0.18(+2.03%)
May 27, 2002 8.879 8.984 8.741 8.741 353,362 +0.00(+0.00%)
May 24, 2002 8.879 8.984 8.741 8.741 353,362 -0.14(-1.56%)
May 23, 2002 8.785 8.899 8.691 8.879 143,437 +0.11(+1.24%)
May 22, 2002 8.632 8.766 8.603 8.770 181,237 +0.10(+1.16%)
May 21, 2002 8.660 8.711 8.512 8.670 352,350 +0.06(+0.66%)
May 20, 2002 9.001 9.063 8.599 8.612 664,537 -0.39(-4.30%)
May 17, 2002 9.055 9.079 8.938 8.999 313,537 -0.02(-0.24%)
May 16, 2002 9.128 9.167 9.013 9.021 537,637 -0.07(-0.72%)
May 15, 2002 9.156 9.268 9.003 9.086 852,862 -0.14(-1.50%)
May 14, 2002 9.256 9.264 8.988 9.225 629,775 -0.06(-0.64%)
May 13, 2002 9.284 9.319 8.988 9.284 601,087 -0.06(-0.63%)
May 10, 2002 9.679 9.778 9.294 9.343 786,375 -0.27(-2.79%)
May 09, 2002 9.290 9.845 9.290 9.612 1,005,750 +0.30(+3.20%)
May 08, 2002 9.877 9.877 9.047 9.314 1,861,987 -0.48(-4.94%)
May 07, 2002 10.55 10.65 9.620 9.798 3,379,050 -0.97(-8.99%)
May 06, 2002 10.37 10.89 10.29 10.77 2,405,700 +0.49(+4.73%)
May 03, 2002 9.679 10.28 9.580 10.28 1,442,137 +0.57(+5.88%)
May 02, 2002 9.867 9.867 9.501 9.709 789,075 -0.13(-1.34%)
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.