Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jetblue Airways Cp
(NQ:
JBLU
)
5.590
+0.270 (+5.08%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2004
10.55
10.80
10.29
10.40
2,250,900
-0.20(-1.93%)
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%)
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
.