Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.469 +0.059 (+0.79%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.83 10.91 10.47 10.60 1,759,200 -0.18(-1.65%)
Aug 30, 2004 10.84 10.91 10.60 10.78 2,268,900 -0.01(-0.12%)
Aug 27, 2004 11.20 11.30 10.77 10.79 3,632,550 -0.48(-4.22%)
Aug 26, 2004 11.46 11.67 11.24 11.27 2,465,550 -0.29(-2.50%)
Aug 25, 2004 11.62 11.62 11.26 11.56 1,969,500 +0.02(+0.15%)
Aug 24, 2004 11.48 11.73 11.40 11.54 3,281,700 +0.20(+1.80%)
Aug 23, 2004 11.29 11.55 11.12 11.33 1,615,350 +0.17(+1.55%)
Aug 20, 2004 11.04 11.40 10.90 11.16 2,065,950 +0.11(+0.97%)
Aug 19, 2004 11.12 11.12 10.78 11.05 2,272,200 -0.18(-1.58%)
Aug 18, 2004 10.89 11.33 10.68 11.23 2,657,850 +0.32(+2.97%)
Aug 17, 2004 11.11 11.46 10.88 10.91 2,990,550 -0.24(-2.19%)
Aug 16, 2004 10.59 11.21 10.52 11.15 3,318,750 +0.59(+5.60%)
Aug 13, 2004 10.72 10.82 10.44 10.56 1,691,400 -0.12(-1.08%)
Aug 12, 2004 10.60 10.85 10.60 10.68 2,989,650 -0.01(-0.13%)
Aug 11, 2004 10.10 10.86 10.09 10.69 5,472,900 +0.41(+3.98%)
Aug 10, 2004 9.800 10.32 9.778 10.28 2,753,100 +0.52(+5.38%)
Aug 09, 2004 10.00 10.18 9.720 9.756 1,578,150 -0.28(-2.83%)
Aug 06, 2004 10.16 10.31 9.947 10.04 2,706,750 -0.16(-1.57%)
Aug 05, 2004 10.27 10.38 10.04 10.20 2,714,250 -0.23(-2.22%)
Aug 04, 2004 10.08 10.51 10.01 10.43 4,326,600 +0.32(+3.16%)
Aug 03, 2004 10.28 10.30 10.07 10.11 2,946,900 -0.11(-1.04%)
Aug 02, 2004 10.37 10.58 10.18 10.22 2,343,000 -0.36(-3.44%)
Jul 30, 2004 10.57 10.68 10.33 10.58 1,370,850 -0.11(-1.00%)
Jul 29, 2004 10.28 10.91 10.28 10.69 2,703,150 +0.35(+3.40%)
Jul 28, 2004 10.28 10.44 10.04 10.34 1,823,550 -0.04(-0.34%)
Jul 27, 2004 10.31 10.44 10.12 10.37 2,063,850 +0.04(+0.34%)
Jul 26, 2004 10.40 10.56 10.14 10.34 2,073,150 -0.00(-0.04%)
Jul 23, 2004 10.44 10.56 10.25 10.34 2,656,500 -0.28(-2.60%)
Jul 22, 2004 9.978 10.71 9.698 10.62 7,910,250 +0.15(+1.44%)
Jul 21, 2004 11.21 11.51 10.42 10.47 3,169,350 -0.69(-6.17%)
Jul 20, 2004 10.83 11.21 10.71 11.16 2,401,500 +0.46(+4.28%)
Jul 19, 2004 10.79 10.91 10.46 10.70 2,877,150 -0.02(-0.17%)
Jul 16, 2004 11.15 11.26 10.67 10.72 2,729,100 -0.40(-3.56%)
Jul 15, 2004 10.93 11.32 10.82 11.11 2,767,350 +0.12(+1.13%)
Jul 14, 2004 11.28 11.35 10.91 10.99 3,638,550 -0.36(-3.13%)
Jul 13, 2004 11.89 11.95 11.28 11.34 3,944,550 -0.53(-4.46%)
Jul 12, 2004 11.47 11.98 11.32 11.87 2,316,150 +0.49(+4.30%)
Jul 09, 2004 11.70 11.74 11.27 11.38 1,817,700 -0.15(-1.31%)
Jul 08, 2004 11.73 11.90 11.44 11.53 2,665,050 -0.29(-2.48%)
Jul 07, 2004 12.00 12.12 11.79 11.83 4,059,750 -0.48(-3.90%)
Jul 06, 2004 12.56 12.58 12.25 12.31 2,170,200 -0.46(-3.59%)
Jul 02, 2004 12.77 12.81 12.64 12.76 1,805,850 +0.03(+0.25%)
Jul 01, 2004 12.96 13.05 12.60 12.73 2,537,700 -0.32(-2.49%)
Jun 30, 2004 13.08 13.25 12.95 13.06 2,721,600 -0.14(-1.04%)
Jun 29, 2004 13.40 13.73 13.03 13.20 3,627,450 -0.29(-2.14%)
Jun 28, 2004 13.09 13.78 13.04 13.48 4,955,250 +0.64(+4.98%)
Jun 25, 2004 12.69 13.05 12.67 12.84 1,416,600 -0.00(-0.03%)
Jun 24, 2004 12.88 12.95 12.73 12.85 1,662,150 +0.00(+0.00%)
Jun 23, 2004 12.61 12.87 12.49 12.85 1,923,900 +0.24(+1.90%)
Jun 22, 2004 12.56 12.61 12.38 12.61 1,497,900 +0.20(+1.58%)
Jun 21, 2004 12.51 12.56 12.27 12.41 1,254,600 +0.08(+0.65%)
Jun 18, 2004 12.25 12.59 12.19 12.33 2,256,300 -0.00(-0.04%)
Jun 17, 2004 12.16 12.51 11.98 12.34 3,117,000 +0.21(+1.72%)
Jun 16, 2004 12.01 12.43 11.90 12.13 3,394,650 +0.05(+0.44%)
Jun 15, 2004 12.22 12.36 11.86 12.08 2,860,200 +0.08(+0.63%)
Jun 14, 2004 11.95 12.40 11.95 12.00 1,966,200 -0.04(-0.37%)
Jun 10, 2004 12.40 12.52 11.82 12.04 2,623,200 -0.40(-3.25%)
Jun 09, 2004 12.68 12.96 12.43 12.45 2,109,450 -0.34(-2.68%)
Jun 08, 2004 12.27 12.86 12.26 12.79 2,627,850 +0.36(+2.93%)
Jun 07, 2004 12.56 12.62 12.27 12.43 2,681,850 -0.07(-0.57%)
Jun 04, 2004 12.80 12.95 12.43 12.50 2,472,300 -0.02(-0.14%)
Jun 03, 2004 12.90 13.02 12.44 12.52 3,499,500 -0.56(-4.28%)
Jun 02, 2004 12.63 13.20 12.48 13.08 2,800,500 +0.51(+4.03%)
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.