JBLU

JetBlue Airways Corporation Historical Stock Prices

$10.73
*  
0.07
0.66%
Get JBLU Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.50  10.77  10.43  10.73 6,084,502
07/10/2014 10.5 10.77 10.43 10.73 6,084,502
07/09/2014 10.64 10.85 10.61 10.66 8,063,888
07/08/2014 10.44 10.51 10.17 10.49 17,552,630
07/07/2014 10.87 10.93 10.58 10.62 5,159,344
07/03/2014 10.85 10.945 10.7995 10.89 2,294,661
07/02/2014 10.84 10.95 10.67 10.75 8,457,020
07/01/2014 10.84 11.08 10.84 10.98 7,065,627
06/30/2014 10.91 11.12 10.8 10.85 10,123,530
06/27/2014 10.52 10.88 10.46 10.88 9,116,155
06/26/2014 10.67 10.75 10.54 10.58 4,549,462
06/25/2014 10.38 10.68 10.31 10.66 4,742,829
06/24/2014 10.41 10.68 10.36 10.41 6,615,248
06/23/2014 10.57 10.66 10.3717 10.46 4,711,439
06/20/2014 10.52 10.65 10.52 10.6 5,448,388
06/19/2014 10.63 10.66 10.42 10.52 6,461,362
06/18/2014 10.49 10.609 10.36 10.55 6,386,058
06/17/2014 10.36 10.57 10.23 10.53 9,822,418
06/16/2014 10.22 10.487 10.16 10.39 10,016,180
06/13/2014 10.02 10.23 9.98 10.23 9,143,181
06/12/2014 10.27 10.27 9.88 9.94 19,000,320
06/11/2014 10.48 10.52 10.34 10.43 13,667,850
06/10/2014 10.42 10.63 10.29 10.63 9,112,473
06/09/2014 10.59 10.61 10.33 10.46 11,831,010
06/06/2014 10.35 10.58 10.282 10.54 9,482,537
06/05/2014 10.3 10.36 10.19 10.28 8,871,992
06/04/2014 10.05 10.38 10.01 10.27 18,376,800
06/03/2014 9.81 10.09 9.81 10.05 16,476,450
06/02/2014 9.71 9.85 9.54 9.82 7,395,090
05/30/2014 9.55 9.745 9.53 9.66 8,657,999
05/29/2014 9.5 9.68 9.42 9.55 9,803,680
05/28/2014 9.3 9.485 9.2 9.45 7,238,302
05/27/2014 9.15 9.29 9.13 9.26 6,748,344
05/23/2014 8.98 9.13 8.92 9.11 5,820,784
05/22/2014 8.92 8.97 8.82 8.95 3,741,426
05/21/2014 8.86 8.98 8.81 8.88 5,317,458
05/20/2014 8.84 8.93 8.79 8.86 7,264,855
05/19/2014 8.61 8.9 8.59 8.89 4,994,571
05/16/2014 8.72 8.745 8.61 8.68 2,876,062
05/15/2014 8.74 8.79 8.5 8.75 6,003,939
05/14/2014 8.81 8.9 8.75 8.78 5,232,847
05/13/2014 8.73 8.91 8.65 8.86 7,883,658
05/12/2014 8.45 8.81 8.45 8.76 9,650,485
05/09/2014 8.25 8.44 8.16 8.44 8,012,920
05/08/2014 8.25 8.41 8.23 8.3 6,994,073
05/07/2014 8.18 8.33 8.15 8.285 8,039,237
05/06/2014 8.36 8.36 8.18 8.2 6,959,528
05/05/2014 8.18 8.45 8.08 8.36 11,144,190
05/02/2014 8.2 8.22 8.05 8.2 5,884,863
05/01/2014 8.15 8.25 7.96 8.12 10,192,560
04/30/2014 7.81 7.91 7.62 7.905 11,394,740
04/29/2014 7.65 7.86 7.64 7.77 11,959,270
04/28/2014 7.95 7.99 7.6101 7.63 13,045,760
04/25/2014 8.36 8.38 7.885 7.92 11,193,010
04/24/2014 8.45 8.49 8.01 8.37 15,868,240
04/23/2014 8.67 8.84 8.51 8.59 11,543,500
04/22/2014 8.81 8.94 8.45 8.59 12,217,470
04/21/2014 8.64 8.8 8.55 8.76 3,755,749
04/17/2014 8.76 8.8 8.51 8.62 4,841,245
04/16/2014 8.5 8.84 8.38 8.8 8,081,745
04/15/2014 8.42 8.5 8.14 8.31 7,529,538
04/14/2014 8.51 8.55 8.13 8.22 7,285,912
04/11/2014 8.61 8.81 8.42 8.43 5,449,178
04/10/2014 9.01 9.06 8.685 8.7 8,188,133
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?