Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.