JBLU

Historical Stock Prices

$20.445
*  
0.265
1.31%
Get JBLU Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading JBLU now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 20.3 20.6 20.24 20.445 20,671,800
05/21/2015 20.35 20.535 20.13 20.18 12,690,880
05/20/2015 21.7 21.7 20.03 20.24 21,840,110
05/19/2015 22.21 22.4 21.71 21.75 10,941,480
05/18/2015 21.45 21.88 21.34 21.83 7,374,733
05/15/2015 21.67 21.75 21.32 21.42 6,185,522
05/14/2015 21.57 21.73 21.38 21.48 6,810,204
05/13/2015 21.97 22.14 21.3 21.42 8,036,623
05/12/2015 21.61 21.8 21.4 21.71 6,203,896
05/11/2015 21.76 21.93 21.63 21.83 7,160,489
05/08/2015 21.71 22.08 21.6 21.76 8,625,648
05/07/2015 21.2 21.76 21.1799 21.49 9,765,042
05/06/2015 21.08 21.489 20.72 21.17 8,648,510
05/05/2015 21.53 21.84 21.31 21.4 10,001,970
05/04/2015 21.67 21.93 21.55 21.58 8,546,872
05/01/2015 20.83 21.67 20.77 21.56 11,033,050
04/30/2015 21 21.24 20.36 20.53 11,426,740
04/29/2015 20.97 21.1 20.25 20.73 11,071,430
04/28/2015 19.71 21.28 18.97 21.02 25,735,620
04/27/2015 20 20.13 19.575 19.71 9,697,519
04/24/2015 19.83 19.96 19.635 19.89 5,702,630
04/23/2015 19.56 19.91 19.55 19.75 10,181,230
04/22/2015 19.87 19.95 19.53 19.67 6,965,799
04/21/2015 19.62 19.9299 19.48 19.83 8,006,409
04/20/2015 19.53 19.79 19.23 19.57 4,970,259
04/17/2015 19.41 19.64 19.3 19.42 5,270,113
04/16/2015 19.5 19.85 19.39 19.56 5,803,449
04/15/2015 19.98 20.12 19.33 19.43 7,988,158
04/14/2015 19.9 20.12 19.605 19.7 7,204,461
04/13/2015 19.16 20.25 19.16 19.85 10,586,420
04/10/2015 19.2 19.38 18.98 19.045 4,804,055
04/09/2015 19.23 19.45 18.86 19.13 6,412,480
04/08/2015 18.72 19.36 18.58 19.29 10,443,610
04/07/2015 18.68 18.88 18.54 18.58 5,538,902
04/06/2015 18.63 18.79 18.34 18.555 5,881,428
04/02/2015 18.9 19.03 18.67 18.91 18,317,220
04/01/2015 19.1 19.24 18.665 18.84 7,813,878
03/31/2015 19.37 19.4 19.11 19.25 4,225,173
03/30/2015 19.3 19.54 19.1601 19.36 4,942,749
03/27/2015 18.67 19.33 18.63 19.28 5,955,733
03/26/2015 18.51 18.68 17.9578 18.52 8,223,405
03/25/2015 19.46 19.54 18.78 18.78 7,537,042
03/24/2015 19.4 19.59 19.17 19.58 5,126,199
03/23/2015 19.5 19.6 19.35 19.44 5,783,873
03/20/2015 19.31 19.5 19.2 19.48 7,972,517
03/19/2015 19.5 19.59 19.16 19.37 4,836,951
03/18/2015 19.21 19.44 19 19.24 7,365,252
03/17/2015 18.85 19.28 18.76 19.16 8,125,490
03/16/2015 18.5 18.86 18.5 18.7 7,987,198
03/13/2015 18.16 18.3701 17.8 18.12 6,758,241
03/12/2015 17.35 18.135 17.26 18.1 9,419,782
03/11/2015 17 17.1901 16.81 17.14 4,386,752
03/10/2015 17.12 17.2449 16.64 16.975 8,751,189
03/09/2015 17.24 17.425 17.05 17.19 5,107,843
03/06/2015 17.38 17.53 17.1249 17.18 4,645,809
03/05/2015 17.91 17.91 17.43 17.48 6,081,420
03/04/2015 17.74 17.98 17.6 17.94 6,136,939
03/03/2015 17.46 17.91 17.44 17.88 6,691,459
03/02/2015 17.25 17.747 17.21 17.57 5,303,263
02/27/2015 17.32 17.48 17.18 17.19 6,721,012
02/26/2015 17.8 17.85 17.23 17.35 6,376,523
02/25/2015 18 18.2 17.45 17.53 12,725,720
02/24/2015 17.75 18.1 17.6 18.07 6,769,413
02/23/2015 17.53 17.92 17.371 17.78 11,901,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?