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 (%)
Sep 30, 2022
6.620
6.770
6.570
6.630
13,191,800
-0.02(-0.30%)
Sep 29, 2022
6.760
6.775
6.520
6.650
11,535,891
-0.24(-3.48%)
Sep 28, 2022
6.780
6.971
6.770
6.890
16,244,642
+0.11(+1.62%)
Sep 27, 2022
6.770
6.935
6.640
6.780
13,156,804
+0.15(+2.26%)
Sep 26, 2022
6.910
7.015
6.620
6.630
11,857,170
-0.28(-4.05%)
Sep 23, 2022
6.990
7.010
6.750
6.910
19,950,848
-0.19(-2.68%)
Sep 22, 2022
7.650
7.660
7.080
7.100
20,678,212
-0.54(-7.07%)
Sep 21, 2022
7.890
7.970
7.640
7.640
12,854,394
-0.28(-3.54%)
Sep 20, 2022
8.150
8.160
7.860
7.920
10,375,139
-0.24(-2.94%)
Sep 19, 2022
7.860
8.190
7.830
8.160
10,075,878
+0.24(+3.03%)
Sep 16, 2022
8.000
8.010
7.820
7.920
17,960,396
-0.16(-1.98%)
Sep 15, 2022
7.950
8.195
7.945
8.080
10,742,848
+0.10(+1.25%)
Sep 14, 2022
7.940
7.990
7.705
7.980
10,343,751
+0.00(+0.00%)
Sep 13, 2022
8.030
8.130
7.950
7.980
8,297,652
-0.41(-4.89%)
Sep 12, 2022
8.370
8.540
8.350
8.390
7,986,031
+0.12(+1.45%)
Sep 09, 2022
8.160
8.290
8.080
8.270
14,584,493
+0.21(+2.61%)
Sep 08, 2022
7.950
8.115
7.847
8.060
11,459,144
-0.02(-0.25%)
Sep 07, 2022
7.650
8.100
7.625
8.080
11,414,937
+0.41(+5.35%)
Sep 06, 2022
7.740
7.750
7.500
7.670
11,614,866
+0.04(+0.52%)
Sep 02, 2022
7.900
7.900
7.550
7.630
13,564,327
-0.07(-0.91%)
Sep 01, 2022
7.750
7.760
7.514
7.700
12,696,956
-0.09(-1.16%)
Aug 31, 2022
8.050
8.110
7.790
7.790
10,516,023
-0.23(-2.87%)
Aug 30, 2022
8.030
8.140
7.890
8.020
9,576,585
+0.07(+0.88%)
Aug 29, 2022
7.970
8.075
7.930
7.950
9,481,498
-0.08(-1.00%)
Aug 26, 2022
8.380
8.430
8.020
8.030
8,980,264
-0.35(-4.18%)
Aug 25, 2022
8.190
8.390
8.160
8.380
7,405,085
+0.22(+2.70%)
Aug 24, 2022
8.060
8.210
8.060
8.160
5,713,186
+0.06(+0.74%)
Aug 23, 2022
8.150
8.179
8.025
8.100
7,732,417
+0.04(+0.50%)
Aug 22, 2022
8.230
8.250
8.010
8.060
12,030,523
-0.32(-3.82%)
Aug 19, 2022
8.500
8.580
8.300
8.380
6,495,446
-0.32(-3.68%)
Aug 18, 2022
8.620
8.710
8.460
8.700
6,394,982
+0.09(+1.05%)
Aug 17, 2022
8.850
8.915
8.562
8.610
10,504,135
-0.44(-4.86%)
Aug 16, 2022
9.130
9.140
8.940
9.050
12,998,443
-0.12(-1.31%)
Aug 15, 2022
9.080
9.345
9.080
9.170
10,385,772
+0.03(+0.33%)
Aug 12, 2022
9.120
9.150
8.960
9.140
9,129,934
+0.19(+2.12%)
Aug 11, 2022
9.050
9.100
8.910
8.950
10,259,948
+0.12(+1.36%)
Aug 10, 2022
8.690
8.938
8.690
8.830
10,866,964
+0.36(+4.25%)
Aug 09, 2022
8.580
8.635
8.380
8.470
9,836,713
-0.16(-1.85%)
Aug 08, 2022
8.790
8.890
8.620
8.630
10,717,332
-0.05(-0.58%)
Aug 05, 2022
8.540
8.750
8.510
8.680
8,177,154
+0.00(+0.00%)
Aug 04, 2022
8.600
8.730
8.485
8.680
11,105,391
+0.09(+1.05%)
Aug 03, 2022
8.130
8.630
8.045
8.590
21,462,516
+0.55(+6.84%)
Aug 02, 2022
8.130
8.340
7.950
8.040
26,755,364
-0.55(-6.40%)
Aug 01, 2022
8.450
8.630
8.270
8.590
13,452,146
+0.17(+2.02%)
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%)
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
.