| JETBLUE AIRWAYS Add to My Watchlist | (NSDQ: JBLU) |
| JetBlue Airway | 5.16 | +0.43 (+9.09%) | 10,835,373 |
| Historical Data for JBLU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.84 | 5.17 | 4.84 | 10,834,373 | 5.16 | +0.43 +9.09% |
| 02/08/10 | 4.78 | 4.88 | 4.70 | 7,059,980 | 4.73 | -0.05 -1.05% |
| 02/05/10 | 4.75 | 4.83 | 4.64 | 5,272,217 | 4.78 | +0.06 +1.27% |
| 02/04/10 | 4.97 | 4.97 | 4.71 | 8,654,544 | 4.72 | -0.26 -5.22% |
| 02/03/10 | 5.04 | 5.10 | 4.95 | 8,433,282 | 4.98 | -0.09 -1.78% |
| 02/02/10 | 5.08 | 5.11 | 5.00 | 4,691,646 | 5.07 | +0.05 +1.00% |
| 02/01/10 | 5.02 | 5.06 | 4.95 | 9,097,329 | 5.02 | +0.08 +1.62% |
| 01/29/10 | 5.19 | 5.25 | 4.90 | 20,523,477 | 4.94 | -0.17 -3.33% |
| 01/28/10 | 5.69 | 5.69 | 5.06 | 22,968,683 | 5.11 | -0.44 -7.93% |
| 01/27/10 | 5.47 | 5.60 | 5.41 | 10,434,814 | 5.55 | +0.06 +1.09% |
| 01/26/10 | 5.59 | 5.67 | 5.43 | 6,979,674 | 5.49 | -0.13 -2.31% |
| 01/25/10 | 5.63 | 5.72 | 5.58 | 8,320,638 | 5.62 | +0.04 +0.72% |
| 01/22/10 | 5.63 | 5.79 | 5.56 | 6,146,761 | 5.58 | -0.05 -0.89% |
| 01/21/10 | 5.77 | 5.95 | 5.62 | 7,295,268 | 5.63 | -0.10 -1.75% |
| 01/20/10 | 5.66 | 5.76 | 5.58 | 8,411,485 | 5.73 | +0.03 +0.53% |
| 01/19/10 | 5.65 | 5.79 | 5.61 | 4,707,002 | 5.70 | +0.07 +1.24% |
| 01/18/10 | 5.63 | 5.63 | 5.63 | 0 | 5.63 | 0.00 0.00% |
| 01/15/10 | 5.76 | 5.80 | 5.58 | 4,618,859 | 5.63 | -0.11 -1.92% |
| 01/14/10 | 5.72 | 5.79 | 5.68 | 4,512,851 | 5.74 | +0.04 +0.70% |
| 01/13/10 | 5.57 | 5.80 | 5.52 | 11,177,837 | 5.70 | +0.15 +2.70% |
| 01/12/10 | 5.54 | 5.59 | 5.48 | 8,851,626 | 5.55 | -0.06 -1.07% |
| 01/11/10 | 5.80 | 5.86 | 5.55 | 7,162,658 | 5.61 | -0.19 -3.28% |
| 01/08/10 | 5.90 | 5.98 | 5.72 | 5,756,047 | 5.80 | -0.06 -1.02% |
| 01/07/10 | 5.73 | 5.98 | 5.73 | 5,537,280 | 5.86 | +0.13 +2.27% |
| 01/06/10 | 5.84 | 5.91 | 5.66 | 8,904,648 | 5.73 | -0.13 -2.22% |
| 01/05/10 | 5.52 | 6.03 | 5.51 | 11,472,007 | 5.86 | +0.30 +5.40% |
| 01/04/10 | 5.54 | 5.59 | 5.42 | 8,940,394 | 5.56 | +0.11 +2.02% |
| 01/01/10 | 5.45 | 5.45 | 5.45 | 0 | 5.45 | 0.00 0.00% |
| 12/31/09 | 5.48 | 5.54 | 5.43 | 5,399,353 | 5.45 | -0.05 -0.91% |
| 12/30/09 | 5.48 | 5.51 | 5.39 | 6,561,910 | 5.50 | -0.03 -0.54% |
| 12/29/09 | 5.53 | 5.59 | 5.39 | 5,462,413 | 5.53 | 0.00 0.00% |
| 12/28/09 | 5.57 | 5.60 | 5.46 | 5,518,408 | 5.53 | -0.11 -1.95% |
| 12/25/09 | 5.75 | 5.78 | 5.61 | 1,423,327 | 5.64 | 0.00 0.00% |
| 12/24/09 | 5.75 | 5.78 | 5.61 | 1,423,327 | 5.64 | -0.08 -1.40% |
| 12/23/09 | 5.75 | 5.80 | 5.56 | 3,090,185 | 5.72 | -0.02 -0.35% |
| 12/22/09 | 5.55 | 5.86 | 5.54 | 6,270,812 | 5.74 | +0.23 +4.17% |
| 12/21/09 | 5.40 | 5.58 | 5.40 | 7,179,822 | 5.51 | +0.04 +0.73% |
| 12/18/09 | 5.58 | 5.58 | 5.22 | 10,901,141 | 5.47 | -0.12 -2.15% |
| 12/17/09 | 5.64 | 5.69 | 5.50 | 5,831,109 | 5.59 | -0.13 -2.27% |
| 12/16/09 | 5.74 | 5.79 | 5.63 | 5,980,023 | 5.72 | +0.02 +0.35% |
| 12/15/09 | 5.78 | 5.83 | 5.66 | 7,656,102 | 5.70 | -0.11 -1.89% |
| 12/14/09 | 5.90 | 6.05 | 5.79 | 7,365,714 | 5.81 | -0.11 -1.86% |
| 12/11/09 | 5.73 | 6.03 | 5.71 | 17,108,378 | 5.92 | +0.21 +3.68% |
| 12/10/09 | 5.73 | 5.75 | 5.65 | 5,126,869 | 5.71 | +0.01 +0.18% |
| 12/09/09 | 5.72 | 5.79 | 5.53 | 3,660,478 | 5.70 | -0.05 -0.87% |
| 12/08/09 | 5.70 | 5.83 | 5.60 | 6,699,816 | 5.75 | +0.01 +0.17% |
| 12/07/09 | 5.83 | 5.88 | 5.65 | 4,742,871 | 5.74 | -0.09 -1.54% |
| 12/04/09 | 5.80 | 5.97 | 5.70 | 10,796,594 | 5.83 | +0.13 +2.28% |
| 12/03/09 | 5.69 | 5.78 | 5.68 | 4,410,167 | 5.70 | +0.06 +1.06% |
| 12/02/09 | 5.71 | 5.82 | 5.60 | 11,923,928 | 5.64 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
