$22.30 -0.09 (%) JetBlue Airways Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBLU historical data

Date Open High Low Close Volume
8/28/201522.4022.5322.1522.304,885,459
8/27/201522.5422.7321.8422.389,333,231
8/26/201522.2122.3021.3022.218,145,378
8/25/201522.6922.7421.4021.488,601,916
8/24/201518.3321.9516.2621.2213,358,851
8/21/201522.5722.9221.6021.6712,517,803
8/20/201523.8023.8522.8922.976,761,209
8/19/201523.9424.2923.8423.946,602,372
8/18/201524.3824.6423.9324.047,736,324
8/17/201523.9524.4423.8224.406,133,212
8/14/201523.8224.2223.6724.005,662,557
8/13/201523.4523.9523.0923.827,382,534
8/12/201523.4223.4322.3423.158,195,497
8/11/201523.2323.9523.2123.596,332,070
8/10/201523.5823.7523.2123.274,997,072
8/7/201523.2523.4223.0323.303,962,209
8/6/201523.8423.9823.0123.277,464,834
8/5/201523.8924.0523.6823.686,063,185
8/4/201523.9023.9823.5423.858,611,829
8/3/201523.0723.6922.9823.597,035,004
7/31/201523.0023.1622.8422.984,991,326
7/30/201522.6922.9022.3722.866,892,998
7/29/201523.0623.3222.6522.938,628,583
7/28/201521.8422.9621.4022.8213,828,715
7/27/201522.4822.6021.8022.358,388,345
7/24/201523.3923.4022.5722.739,313,926
7/23/201524.1324.1923.1923.2212,084,114
7/22/201523.0623.5522.9323.527,141,443
7/21/201522.9323.2322.7123.215,168,593
7/20/201523.0623.0822.7022.885,218,053
7/17/201522.8323.1022.7622.945,462,652
7/16/201522.5522.8922.3022.747,248,671
7/15/201522.4022.5321.9022.297,931,781
7/14/201521.7022.5721.6222.459,751,529
7/13/201522.1822.3721.8321.998,416,377
7/10/201521.3021.7920.9021.728,621,586
7/9/201521.0221.1920.8320.905,844,968
7/8/201520.7021.0020.4820.676,627,888
7/7/201520.8621.0820.4621.026,845,912
7/6/201520.4721.0220.4420.756,972,235
7/2/201520.2020.7119.8920.639,100,334
7/1/201521.1621.2019.5320.0616,890,476
6/30/201520.5121.0820.4320.768,756,877
6/29/201520.3520.9520.1120.209,083,459
6/26/201521.2821.3020.7020.7931,949,369
6/25/201521.0921.3021.0021.176,425,394
6/24/201521.2721.4420.8620.907,491,731
6/23/201521.4721.6020.9321.158,406,092
6/22/201520.5121.2220.4321.2110,793,564
6/19/201520.1320.5820.0620.238,209,242
6/18/201519.5719.9819.4519.966,292,719
6/17/201519.5019.8019.3719.545,646,470
6/16/201519.7819.9419.4619.556,686,290
6/15/201519.4019.7019.2119.546,581,673
6/12/201519.0419.5819.0319.539,576,250
6/11/201519.1819.5719.1319.276,694,421
6/10/201518.6619.3718.6519.159,608,966
6/9/201518.7219.1018.3318.8718,392,637
6/8/201520.3320.4018.8119.0116,582,000
6/5/201520.3820.5420.2220.494,492,908
6/4/201520.6620.9320.2820.386,515,072
6/3/201520.6420.8020.4920.725,319,354
6/2/201520.3220.7020.1520.608,515,691
6/1/201520.3220.8420.0520.709,463,686
5/29/201519.7620.2019.7120.167,328,896
5/28/201520.1320.2419.8219.927,674,295
5/27/201519.7220.2419.7020.189,209,095
5/26/201520.5920.7419.3119.5617,930,796
5/22/201520.3020.6020.2420.4520,674,743
5/21/201520.3520.5420.1320.1812,696,911
5/20/201521.7021.7020.0320.2421,855,814
5/19/201522.2122.4021.7121.7510,945,306
5/18/201521.4521.8821.3421.837,381,027
5/15/201521.6721.7521.3221.426,190,022
5/14/201521.5721.7321.3821.486,815,209
5/13/201521.9722.1421.3021.428,037,177
5/12/201521.6121.8021.4021.716,206,596
5/11/201521.7621.9321.6321.837,163,011
5/8/201521.7122.0821.6021.768,627,960
5/7/201521.2021.7621.1821.499,766,003
5/6/201521.0821.4920.7221.178,653,420
5/5/201521.5321.8421.3121.4010,005,350
5/4/201521.6721.9321.5521.588,552,562
5/1/201520.8321.6720.7721.5611,034,412
4/30/201521.0021.2420.3620.5311,554,035
4/29/201520.9721.1020.2520.7311,073,932
4/28/201519.7121.2818.9721.0225,754,245
4/27/201520.0020.1319.5819.719,752,578
4/24/201519.8319.9619.6419.895,729,629
4/23/201519.5619.9119.5519.7510,181,404
4/22/201519.8719.9519.5319.676,967,787
4/21/201519.6219.9319.4819.838,007,233
4/20/201519.5319.7919.2319.574,971,951
4/17/201519.4119.6419.3019.425,270,113
4/16/201519.5019.8519.3919.565,805,106
4/15/201519.9820.1219.3319.437,989,958
4/14/201519.9020.1219.6119.707,205,861
4/13/201519.1620.2519.1619.8510,589,662
4/10/201519.2019.3818.9819.054,820,480
4/9/201519.2319.4518.8619.136,413,581
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!