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 (%)
Jul 31, 2020
10.08
10.35
9.970
10.34
10,252,200
+0.14(+1.37%)
Jul 30, 2020
9.820
10.24
9.720
10.20
10,058,598
+0.25(+2.51%)
Jul 29, 2020
10.24
10.36
9.810
9.950
17,433,816
-0.36(-3.49%)
Jul 28, 2020
10.10
10.48
10.03
10.31
13,694,536
+0.08(+0.78%)
Jul 27, 2020
10.32
10.49
10.12
10.23
8,177,082
-0.06(-0.58%)
Jul 24, 2020
10.77
10.77
10.28
10.29
9,623,600
-0.42(-3.92%)
Jul 23, 2020
10.55
11.06
10.36
10.71
12,885,426
+0.09(+0.85%)
Jul 22, 2020
10.48
10.77
10.44
10.62
8,045,884
+0.05(+0.47%)
Jul 21, 2020
10.60
10.85
10.56
10.57
8,351,811
+0.04(+0.38%)
Jul 20, 2020
10.82
10.92
10.43
10.53
8,687,052
-0.29(-2.68%)
Jul 17, 2020
11.05
11.13
10.74
10.82
7,840,200
-0.20(-1.81%)
Jul 16, 2020
11.30
11.37
10.92
11.02
12,040,738
-0.53(-4.59%)
Jul 15, 2020
10.99
11.56
10.80
11.55
17,686,548
+1.16(+11.16%)
Jul 14, 2020
10.02
10.56
9.990
10.39
11,814,306
+0.22(+2.16%)
Jul 13, 2020
10.72
10.80
10.15
10.17
13,366,197
-0.43(-4.06%)
Jul 10, 2020
9.930
10.69
9.855
10.60
12,603,600
+0.62(+6.21%)
Jul 09, 2020
10.44
10.51
9.940
9.980
15,183,517
-0.62(-5.85%)
Jul 08, 2020
10.35
10.66
10.21
10.60
12,011,225
+0.10(+0.95%)
Jul 07, 2020
10.79
10.80
10.50
10.50
10,923,228
-0.51(-4.63%)
Jul 06, 2020
10.88
11.19
10.64
11.01
12,217,988
+0.34(+3.19%)
Jul 02, 2020
11.07
11.16
10.63
10.67
11,106,400
+0.00(+0.00%)
Jul 01, 2020
11.32
11.56
10.61
10.67
13,887,911
-0.23(-2.11%)
Jun 30, 2020
10.90
11.01
10.59
10.90
13,329,544
-0.16(-1.45%)
Jun 29, 2020
10.37
11.12
10.17
11.06
15,586,348
+0.76(+7.38%)
Jun 26, 2020
10.59
10.72
10.18
10.30
15,064,900
-0.37(-3.47%)
Jun 25, 2020
10.05
10.75
9.890
10.67
15,200,873
+0.41(+4.00%)
Jun 24, 2020
11.05
11.19
10.25
10.26
20,157,020
-1.08(-9.52%)
Jun 23, 2020
11.27
11.38
10.84
11.34
15,318,048
+0.13(+1.16%)
Jun 22, 2020
11.12
11.41
11.02
11.21
11,924,948
-0.19(-1.67%)
Jun 19, 2020
12.23
12.31
11.28
11.40
20,210,400
-0.64(-5.32%)
Jun 18, 2020
11.70
12.14
11.50
12.04
13,520,719
+0.10(+0.84%)
Jun 17, 2020
12.06
12.23
11.84
11.94
13,324,147
-0.33(-2.69%)
Jun 16, 2020
12.95
12.99
12.10
12.27
19,508,284
+0.26(+2.16%)
Jun 15, 2020
11.40
12.30
11.20
12.01
19,242,380
-0.21(-1.72%)
Jun 12, 2020
12.26
12.48
11.51
12.22
20,395,800
+1.11(+9.99%)
Jun 11, 2020
11.15
12.07
10.92
11.11
27,946,188
-1.52(-12.03%)
Jun 10, 2020
13.34
13.48
12.03
12.63
33,331,748
-1.58(-11.12%)
Jun 09, 2020
14.32
14.70
13.75
14.21
21,605,932
-1.38(-8.85%)
Jun 08, 2020
14.86
15.62
14.26
15.59
35,090,056
+1.90(+13.88%)
Jun 05, 2020
15.10
15.51
13.32
13.69
48,444,800
+0.67(+5.15%)
Jun 04, 2020
12.14
13.38
11.63
13.02
57,813,780
+1.75(+15.53%)
Jun 03, 2020
10.53
11.52
10.52
11.27
24,975,384
+0.96(+9.31%)
Jun 02, 2020
10.46
10.51
10.02
10.31
17,545,908
+0.11(+1.08%)
Jun 01, 2020
10.14
10.75
9.970
10.20
16,886,608
+0.13(+1.29%)
May 29, 2020
9.890
10.32
9.750
10.07
13,444,800
-0.10(-0.98%)
May 28, 2020
10.70
10.80
10.07
10.17
15,663,281
-0.73(-6.70%)
May 27, 2020
11.66
11.80
10.23
10.90
27,889,908
+0.34(+3.22%)
May 26, 2020
10.03
10.71
9.960
10.56
23,824,048
+1.32(+14.29%)
May 22, 2020
9.590
9.650
9.070
9.240
11,592,500
-0.20(-2.12%)
May 21, 2020
9.270
9.640
9.200
9.440
12,757,200
+0.25(+2.72%)
May 20, 2020
9.120
9.420
9.060
9.190
16,954,660
+0.27(+3.03%)
May 19, 2020
9.200
9.400
8.700
8.920
18,462,568
-0.06(-0.67%)
May 18, 2020
8.780
8.980
8.430
8.980
20,122,916
+0.74(+8.98%)
May 15, 2020
8.040
8.420
7.940
8.240
12,249,900
+0.01(+0.12%)
May 14, 2020
7.670
8.300
7.340
8.230
19,547,316
+0.34(+4.31%)
May 13, 2020
8.020
8.060
7.560
7.890
18,813,960
-0.17(-2.11%)
May 12, 2020
8.560
8.740
8.050
8.060
15,083,562
-0.50(-5.84%)
May 11, 2020
8.810
8.940
8.490
8.560
16,633,195
-0.53(-5.83%)
May 08, 2020
8.400
9.125
8.380
9.090
19,690,400
+0.91(+11.12%)
May 07, 2020
7.970
8.580
7.930
8.180
17,852,456
+0.16(+2.00%)
May 06, 2020
8.350
8.400
7.910
8.020
15,334,311
-0.27(-3.26%)
May 05, 2020
9.020
9.020
8.250
8.290
11,319,358
-0.33(-3.83%)
May 04, 2020
8.110
8.680
7.960
8.620
16,045,326
-0.40(-4.43%)
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
.