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 29, 2022
8.340
8.440
8.220
8.420
11,298,046
+0.05(+0.60%)
Jul 28, 2022
8.430
8.450
8.110
8.370
15,330,201
-0.03(-0.36%)
Jul 27, 2022
8.320
8.430
8.180
8.400
9,301,454
+0.29(+3.58%)
Jul 26, 2022
8.300
8.390
8.090
8.110
8,130,861
-0.33(-3.91%)
Jul 25, 2022
8.470
8.525
8.290
8.440
6,848,442
+0.07(+0.84%)
Jul 22, 2022
8.660
8.700
8.330
8.370
7,748,628
-0.24(-2.79%)
Jul 21, 2022
8.710
8.720
8.450
8.610
10,435,307
-0.26(-2.93%)
Jul 20, 2022
8.690
8.940
8.590
8.870
13,776,976
+0.19(+2.19%)
Jul 19, 2022
8.390
8.690
8.370
8.680
8,914,576
+0.46(+5.60%)
Jul 18, 2022
8.250
8.550
8.160
8.220
9,832,150
+0.12(+1.48%)
Jul 15, 2022
8.050
8.205
7.870
8.100
12,641,863
+0.19(+2.40%)
Jul 14, 2022
8.050
8.175
7.890
7.910
8,899,590
-0.21(-2.59%)
Jul 13, 2022
8.050
8.135
7.870
8.120
12,477,237
-0.16(-1.93%)
Jul 12, 2022
8.000
8.490
8.000
8.280
13,201,191
+0.24(+2.99%)
Jul 11, 2022
8.170
8.230
7.960
8.040
8,140,012
-0.17(-2.07%)
Jul 08, 2022
8.450
8.485
8.180
8.210
10,201,506
-0.19(-2.26%)
Jul 07, 2022
8.360
8.480
8.294
8.400
8,193,193
+0.09(+1.08%)
Jul 06, 2022
8.520
8.660
8.235
8.310
9,048,692
-0.26(-3.03%)
Jul 05, 2022
8.330
8.570
8.060
8.570
10,429,036
+0.04(+0.47%)
Jul 01, 2022
8.430
8.615
8.250
8.530
8,206,691
+0.16(+1.91%)
Jun 30, 2022
8.700
8.740
8.250
8.370
11,028,854
-0.59(-6.58%)
Jun 29, 2022
8.710
9.057
8.560
8.960
14,767,487
+0.23(+2.63%)
Jun 28, 2022
8.870
9.170
8.671
8.730
9,025,277
-0.03(-0.34%)
Jun 27, 2022
8.755
8.850
8.640
8.760
16,400,288
+0.14(+1.62%)
Jun 24, 2022
8.150
8.670
8.065
8.620
13,821,652
+0.47(+5.77%)
Jun 23, 2022
8.350
8.380
8.050
8.150
11,626,920
-0.17(-2.04%)
Jun 22, 2022
8.300
8.540
8.290
8.320
7,375,604
-0.08(-0.95%)
Jun 21, 2022
8.680
8.700
8.370
8.400
8,841,560
-0.14(-1.64%)
Jun 17, 2022
8.250
8.580
8.095
8.540
12,184,569
+0.43(+5.30%)
Jun 16, 2022
8.370
8.415
7.990
8.110
9,967,525
-0.52(-6.03%)
Jun 15, 2022
8.660
8.810
8.453
8.630
10,642,357
+0.14(+1.65%)
Jun 14, 2022
8.540
8.650
8.200
8.490
9,575,826
+0.04(+0.47%)
Jun 13, 2022
9.250
9.290
8.410
8.450
15,413,173
-1.09(-11.43%)
Jun 10, 2022
9.690
10.01
9.470
9.540
12,932,705
-0.33(-3.34%)
Jun 09, 2022
10.28
10.28
9.850
9.870
9,135,049
-0.36(-3.52%)
Jun 08, 2022
10.53
10.64
10.19
10.23
7,635,268
-0.45(-4.21%)
Jun 07, 2022
10.56
10.74
10.44
10.68
6,455,990
-0.01(-0.09%)
Jun 06, 2022
10.69
10.74
10.34
10.69
9,433,816
+0.22(+2.10%)
Jun 03, 2022
10.42
10.55
10.18
10.47
5,660,191
-0.06(-0.57%)
Jun 02, 2022
10.27
10.58
10.23
10.53
5,849,769
+0.29(+2.83%)
Jun 01, 2022
10.81
10.93
10.18
10.24
11,320,869
-0.50(-4.66%)
May 31, 2022
10.68
10.97
10.52
10.74
10,265,623
-0.10(-0.92%)
May 27, 2022
10.72
10.95
10.68
10.84
8,101,866
+0.23(+2.17%)
May 26, 2022
10.50
10.84
10.48
10.61
12,241,695
+0.35(+3.41%)
May 25, 2022
9.830
10.31
9.820
10.26
7,408,863
+0.43(+4.37%)
May 24, 2022
10.01
10.04
9.672
9.830
8,972,127
-0.40(-3.91%)
May 23, 2022
10.32
10.36
10.00
10.23
8,293,847
+0.04(+0.39%)
May 20, 2022
10.35
10.49
9.910
10.19
7,893,046
-0.06(-0.59%)
May 19, 2022
9.830
10.45
9.830
10.25
10,742,854
+0.33(+3.33%)
May 18, 2022
10.05
10.26
9.880
9.920
9,369,253
-0.30(-2.94%)
May 17, 2022
9.770
10.26
9.770
10.22
11,246,924
+0.77(+8.15%)
May 16, 2022
9.900
9.929
9.440
9.450
15,016,313
-0.61(-6.06%)
May 13, 2022
9.760
10.07
9.760
10.06
10,651,558
+0.48(+5.01%)
May 12, 2022
9.490
9.810
9.220
9.580
11,638,225
-0.02(-0.21%)
May 11, 2022
10.02
10.21
9.550
9.600
11,313,170
-0.44(-4.38%)
May 10, 2022
9.980
10.23
9.775
10.04
9,331,509
+0.16(+1.62%)
May 09, 2022
10.37
10.55
9.820
9.880
11,824,383
-0.74(-6.97%)
May 06, 2022
10.91
10.93
10.47
10.62
11,880,955
-0.34(-3.10%)
May 05, 2022
11.24
11.35
10.87
10.96
10,240,358
-0.50(-4.36%)
May 04, 2022
11.24
11.48
10.93
11.46
9,596,925
+0.09(+0.79%)
May 03, 2022
11.36
11.47
11.11
11.37
9,643,180
+0.07(+0.62%)
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
.