Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jetblue Airways Corp (NQ: JBLU )

6.340 +0.290 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 6.600 6.710 6.250 6.410 19,875,442 -0.25(-3.75%)
Jul 30, 2024 6.210 7.300 6.210 6.660 52,852,040 +0.73(+12.31%)
Jul 29, 2024 6.210 6.255 5.900 5.930 18,376,924 -0.28(-4.51%)
Jul 26, 2024 6.110 6.240 6.020 6.210 10,897,569 +0.18(+2.99%)
Jul 25, 2024 5.680 6.210 5.610 6.030 13,182,320 +0.35(+6.16%)
Jul 24, 2024 5.890 5.975 5.660 5.680 12,044,054 -0.24(-4.05%)
Jul 23, 2024 6.010 6.080 5.910 5.920 9,117,908 -0.15(-2.47%)
Jul 22, 2024 5.900 6.130 5.820 6.070 7,953,125 +0.09(+1.51%)
Jul 19, 2024 6.000 6.010 5.870 5.980 7,537,062 -0.04(-0.66%)
Jul 18, 2024 6.300 6.350 6.010 6.020 9,312,041 -0.28(-4.44%)
Jul 17, 2024 6.390 6.630 6.280 6.300 19,143,288 -0.24(-3.67%)
Jul 16, 2024 6.280 6.570 6.270 6.540 14,483,423 +0.31(+4.98%)
Jul 15, 2024 6.100 6.420 6.080 6.230 14,500,464 +0.13(+2.13%)
Jul 12, 2024 5.920 6.190 5.910 6.100 17,447,824 +0.20(+3.39%)
Jul 11, 2024 5.600 5.970 5.435 5.900 15,879,958 +0.18(+3.15%)
Jul 10, 2024 5.730 5.825 5.685 5.720 8,739,383 +0.02(+0.35%)
Jul 09, 2024 5.830 5.850 5.640 5.700 8,037,250 -0.17(-2.90%)
Jul 08, 2024 5.890 5.930 5.780 5.870 5,078,769 +0.03(+0.51%)
Jul 05, 2024 5.920 5.980 5.830 5.840 5,488,442 -0.12(-2.01%)
Jul 03, 2024 5.880 6.020 5.850 5.960 3,104,668 +0.12(+2.05%)
Jul 02, 2024 5.830 5.950 5.800 5.840 5,275,421 +0.04(+0.69%)
Jul 01, 2024 6.030 6.120 5.770 5.800 7,936,182 -0.29(-4.76%)
Jun 28, 2024 5.950 6.100 5.861 6.090 9,971,096 +0.19(+3.22%)
Jun 27, 2024 5.750 5.940 5.670 5.900 5,028,159 +0.16(+2.79%)
Jun 26, 2024 5.600 5.800 5.550 5.740 7,502,130 +0.06(+1.06%)
Jun 25, 2024 5.840 5.900 5.660 5.680 8,223,096 -0.22(-3.73%)
Jun 24, 2024 5.730 5.960 5.730 5.900 8,386,879 +0.16(+2.79%)
Jun 21, 2024 5.660 5.820 5.590 5.740 10,987,249 +0.06(+1.06%)
Jun 20, 2024 5.660 5.830 5.630 5.680 13,958,109 +0.02(+0.35%)
Jun 18, 2024 5.550 5.690 5.540 5.660 6,253,150 +0.10(+1.80%)
Jun 17, 2024 5.460 5.580 5.395 5.560 6,891,021 +0.11(+2.02%)
Jun 14, 2024 5.450 5.515 5.380 5.450 8,292,827 -0.07(-1.27%)
Jun 13, 2024 5.730 5.730 5.400 5.520 12,536,387 -0.21(-3.66%)
Jun 12, 2024 5.530 5.775 5.525 5.730 10,058,422 +0.26(+4.75%)
Jun 11, 2024 5.530 5.580 5.450 5.470 6,157,807 -0.12(-2.15%)
Jun 10, 2024 5.480 5.625 5.430 5.590 7,935,372 +0.03(+0.54%)
Jun 07, 2024 5.400 5.800 5.370 5.560 13,575,741 +0.07(+1.28%)
Jun 06, 2024 5.490 5.520 5.375 5.490 12,376,811 -0.01(-0.18%)
Jun 05, 2024 5.470 5.570 5.370 5.500 9,798,454 +0.04(+0.73%)
Jun 04, 2024 5.610 5.695 5.420 5.460 14,008,291 -0.17(-3.02%)
Jun 03, 2024 5.770 6.060 5.580 5.630 18,631,556 +0.04(+0.72%)
May 31, 2024 5.370 5.620 5.320 5.590 14,774,292 +0.27(+5.08%)
May 30, 2024 5.220 5.370 5.180 5.320 9,502,502 +0.14(+2.70%)
May 29, 2024 5.150 5.190 4.930 5.180 15,813,367 -0.19(-3.54%)
May 28, 2024 5.460 5.505 5.330 5.370 11,028,629 -0.08(-1.47%)
May 24, 2024 5.620 5.640 5.350 5.450 13,496,449 -0.15(-2.68%)
May 23, 2024 5.760 5.760 5.550 5.600 8,784,251 -0.16(-2.78%)
May 22, 2024 5.640 5.810 5.610 5.760 6,703,497 +0.09(+1.59%)
May 21, 2024 5.820 5.830 5.650 5.670 6,835,666 -0.17(-2.91%)
May 20, 2024 6.050 6.090 5.810 5.840 9,421,445 -0.20(-3.31%)
May 17, 2024 6.140 6.190 6.030 6.040 12,916,787 -0.07(-1.15%)
May 16, 2024 6.090 6.170 6.010 6.110 6,258,106 +0.02(+0.33%)
May 15, 2024 6.380 6.450 6.060 6.090 10,868,860 -0.27(-4.25%)
May 14, 2024 6.140 6.600 6.120 6.360 14,859,601 +0.33(+5.47%)
May 13, 2024 5.760 6.190 5.760 6.030 15,290,758 +0.26(+4.51%)
May 10, 2024 5.790 5.810 5.650 5.770 9,523,522 +0.02(+0.35%)
May 09, 2024 5.650 5.760 5.580 5.750 9,377,641 +0.06(+1.05%)
May 08, 2024 5.600 5.740 5.580 5.690 8,661,983 +0.03(+0.53%)
May 07, 2024 5.900 5.900 5.655 5.660 10,094,083 -0.27(-4.55%)
May 06, 2024 5.800 5.930 5.740 5.930 12,294,259 +0.13(+2.24%)
May 03, 2024 5.860 5.930 5.755 5.800 8,553,415 +0.03(+0.52%)
May 02, 2024 5.690 5.870 5.590 5.770 12,544,807 +0.18(+3.31%)
May 01, 2024 5.630 5.780 5.520 5.585 12,694,673 -0.09(-1.67%)
Apr 30, 2024 5.830 5.920 5.670 5.680 9,653,378 -0.22(-3.73%)
Apr 29, 2024 5.770 5.910 5.730 5.900 10,771,417 +0.12(+2.08%)
Apr 26, 2024 5.670 5.795 5.640 5.780 13,399,489 +0.06(+1.05%)
Apr 25, 2024 5.750 5.810 5.565 5.720 19,671,786 -0.19(-3.21%)
Apr 24, 2024 6.145 6.150 5.840 5.910 21,663,388 -0.19(-3.11%)
Apr 23, 2024 6.110 6.740 6.000 6.100 36,971,504 -1.41(-18.77%)
Apr 22, 2024 7.180 7.580 7.110 7.510 19,149,784 +0.40(+5.63%)
Apr 19, 2024 6.990 7.245 6.990 7.110 8,890,105 +0.00(+0.00%)
Apr 18, 2024 7.030 7.390 6.960 7.110 20,563,964 +0.28(+4.10%)
Apr 17, 2024 6.680 6.980 6.550 6.830 17,165,080 +0.30(+4.59%)
Apr 16, 2024 6.680 6.740 6.460 6.530 11,395,828 -0.26(-3.83%)
Apr 15, 2024 6.730 6.840 6.580 6.790 14,946,364 +0.04(+0.59%)
Apr 12, 2024 6.730 6.790 6.515 6.750 17,464,144 -0.12(-1.75%)
Apr 11, 2024 6.850 6.910 6.750 6.870 8,394,799 +0.04(+0.59%)
Apr 10, 2024 7.030 7.250 6.800 6.830 10,085,878 -0.26(-3.67%)
Apr 09, 2024 7.110 7.180 6.960 7.090 9,982,479 +0.06(+0.85%)
Apr 08, 2024 6.840 7.080 6.830 7.030 8,089,068 +0.23(+3.38%)
Apr 05, 2024 6.790 6.890 6.690 6.800 8,333,481 +0.01(+0.15%)
Apr 04, 2024 6.930 7.220 6.705 6.790 12,980,012 -0.06(-0.88%)
Apr 03, 2024 6.850 6.880 6.670 6.850 9,520,945 -0.04(-0.58%)
Apr 02, 2024 6.950 6.990 6.840 6.890 8,794,754 -0.20(-2.82%)
Apr 01, 2024 7.490 7.490 7.080 7.090 9,394,377 -0.33(-4.45%)
Mar 28, 2024 7.410 7.520 7.390 7.420 8,143,240 +0.01(+0.13%)
Mar 27, 2024 7.400 7.445 7.240 7.410 8,173,752 +0.08(+1.09%)
Mar 26, 2024 7.430 7.550 7.285 7.330 14,188,077 -0.06(-0.81%)
Mar 25, 2024 7.070 7.460 7.000 7.390 11,083,587 +0.31(+4.38%)
Mar 22, 2024 7.250 7.270 7.010 7.080 6,182,757 -0.20(-2.75%)
Mar 21, 2024 7.200 7.290 7.110 7.280 7,811,746 +0.11(+1.53%)
Mar 20, 2024 6.600 7.180 6.480 7.170 15,069,084 +0.46(+6.86%)
Mar 19, 2024 6.840 6.970 6.675 6.710 10,610,394 -0.23(-3.31%)
Mar 18, 2024 7.040 7.050 6.850 6.940 17,107,560 -0.10(-1.42%)
Mar 15, 2024 7.150 7.260 7.000 7.040 10,700,019 -0.15(-2.09%)
Mar 14, 2024 7.000 7.230 6.914 7.190 14,374,032 +0.19(+2.71%)
Mar 13, 2024 6.860 7.080 6.830 7.000 10,668,660 +0.05(+0.72%)
Mar 12, 2024 6.820 7.000 6.600 6.950 14,187,963 -0.09(-1.28%)
Mar 11, 2024 7.160 7.225 7.020 7.040 7,883,891 -0.15(-2.09%)
Mar 08, 2024 7.500 7.540 7.150 7.190 18,219,464 -0.23(-3.10%)
Mar 07, 2024 7.270 7.550 7.120 7.420 15,483,244 +0.18(+2.49%)
Mar 06, 2024 6.850 7.270 6.820 7.240 18,497,984 +0.42(+6.16%)
Mar 05, 2024 6.620 7.030 6.580 6.820 15,828,650 +0.07(+1.04%)
Mar 04, 2024 6.760 6.800 6.450 6.750 18,855,006 +0.28(+4.33%)
Mar 01, 2024 6.480 6.510 6.281 6.470 7,531,625 -0.01(-0.15%)
Feb 29, 2024 6.450 6.590 6.425 6.480 9,370,671 +0.06(+0.93%)
Feb 28, 2024 6.420 6.580 6.380 6.420 7,439,296 -0.11(-1.68%)
Feb 27, 2024 6.500 6.600 6.415 6.530 8,610,919 +0.14(+2.19%)
Feb 26, 2024 6.400 6.570 6.360 6.390 9,508,101 -0.02(-0.31%)
Feb 23, 2024 6.480 6.510 6.290 6.410 9,184,829 -0.13(-1.99%)
Feb 22, 2024 6.720 6.780 6.510 6.540 11,455,914 -0.17(-2.53%)
Feb 21, 2024 6.920 6.950 6.685 6.710 13,079,118 -0.30(-4.28%)
Feb 20, 2024 7.220 7.250 6.955 7.010 14,204,997 +0.05(+0.72%)
Feb 16, 2024 7.090 7.130 6.950 6.960 12,691,007 -0.20(-2.79%)
Feb 15, 2024 7.400 7.469 7.135 7.160 15,556,439 -0.04(-0.56%)
Feb 14, 2024 7.450 7.540 6.990 7.200 29,083,548 -0.18(-2.44%)
Feb 13, 2024 6.800 7.400 6.650 7.380 63,527,276 +1.31(+21.58%)
Feb 12, 2024 5.850 6.140 5.825 6.070 17,477,860 +0.13(+2.19%)
Feb 09, 2024 5.810 5.960 5.730 5.940 14,380,981 +0.14(+2.41%)
Feb 08, 2024 5.670 5.810 5.470 5.800 18,149,512 +0.13(+2.29%)
Feb 07, 2024 6.000 6.020 5.630 5.670 16,122,700 -0.32(-5.34%)
Feb 06, 2024 5.520 6.000 5.460 5.990 23,112,796 +0.41(+7.35%)
Feb 05, 2024 5.630 5.700 5.500 5.580 14,505,715 -0.16(-2.79%)
Feb 02, 2024 5.510 5.745 5.490 5.740 19,090,384 +0.16(+2.87%)
Feb 01, 2024 5.380 5.610 5.220 5.580 18,708,772 +0.27(+5.08%)
Jan 31, 2024 5.240 5.510 5.100 5.310 19,425,392 +0.07(+1.34%)
Jan 30, 2024 5.130 5.430 5.065 5.240 29,824,716 -0.26(-4.73%)
Jan 29, 2024 5.500 5.540 5.340 5.500 25,578,308 -0.03(-0.54%)
Jan 26, 2024 5.450 5.540 5.340 5.530 19,874,160 +0.19(+3.56%)
Jan 25, 2024 5.160 5.365 5.080 5.340 19,879,098 +0.27(+5.33%)
Jan 24, 2024 5.200 5.210 5.040 5.070 13,204,543 -0.07(-1.36%)
Jan 23, 2024 5.140 5.290 5.090 5.140 19,194,950 +0.14(+2.80%)
Jan 22, 2024 5.010 5.145 4.850 5.000 20,817,220 +0.01(+0.30%)
Jan 19, 2024 5.070 5.080 4.720 4.985 23,774,388 -0.06(-1.29%)
Jan 18, 2024 4.760 5.050 4.670 5.050 23,368,324 +0.37(+7.79%)
Jan 17, 2024 5.000 5.045 4.610 4.685 36,720,200 -0.45(-8.67%)
Jan 16, 2024 4.900 5.450 4.530 5.130 68,319,304 +0.24(+4.91%)
Jan 12, 2024 5.100 5.130 4.870 4.890 16,490,579 -0.29(-5.60%)
Jan 11, 2024 5.050 5.280 4.960 5.180 15,502,421 +0.07(+1.47%)
Jan 10, 2024 5.180 5.220 5.060 5.105 13,423,317 -0.06(-1.26%)
Jan 09, 2024 5.420 5.540 5.070 5.170 31,581,452 -0.59(-10.24%)
Jan 08, 2024 5.600 5.830 5.560 5.760 15,760,087 +0.18(+3.23%)
Jan 05, 2024 5.250 5.670 5.225 5.580 16,400,424 +0.26(+4.89%)
Jan 04, 2024 5.000 5.330 4.945 5.320 16,861,188 +0.39(+7.91%)
Jan 03, 2024 5.130 5.150 4.860 4.930 22,912,064 -0.34(-6.45%)
Jan 02, 2024 5.490 5.510 5.240 5.270 14,075,904 -0.28(-5.05%)
Dec 29, 2023 5.750 5.755 5.530 5.550 15,397,571 -0.23(-3.98%)
Dec 28, 2023 5.700 5.790 5.675 5.780 8,517,427 +0.07(+1.23%)
Dec 27, 2023 5.740 5.780 5.620 5.710 9,130,497 -0.02(-0.35%)
Dec 26, 2023 5.750 5.835 5.720 5.730 8,418,334 -0.03(-0.52%)
Dec 22, 2023 5.720 5.800 5.675 5.760 7,986,648 +0.03(+0.52%)
Dec 21, 2023 5.730 5.840 5.660 5.730 11,607,222 +0.11(+1.96%)
Dec 20, 2023 5.680 5.850 5.580 5.620 12,958,604 -0.09(-1.58%)
Dec 19, 2023 5.700 5.760 5.620 5.710 10,382,581 +0.09(+1.60%)
Dec 18, 2023 5.620 5.710 5.470 5.620 11,683,390 -0.02(-0.35%)
Dec 15, 2023 5.750 5.800 5.580 5.640 22,114,776 -0.09(-1.57%)
Dec 14, 2023 5.770 5.940 5.651 5.730 22,154,244 +0.12(+2.14%)
Dec 13, 2023 5.450 5.635 5.155 5.610 19,913,098 +0.07(+1.26%)
Dec 12, 2023 5.390 5.650 5.355 5.540 16,867,296 +0.16(+2.97%)
Dec 11, 2023 5.410 5.455 5.220 5.380 14,925,379 -0.03(-0.55%)
Dec 08, 2023 5.470 5.610 5.320 5.410 16,716,773 -0.04(-0.73%)
Dec 07, 2023 5.300 5.500 5.150 5.450 39,826,748 +0.72(+15.22%)
Dec 06, 2023 4.720 4.925 4.690 4.730 14,214,803 +0.08(+1.72%)
Dec 05, 2023 4.830 4.870 4.540 4.650 17,411,928 -0.19(-3.93%)
Dec 04, 2023 4.640 4.965 4.565 4.840 19,440,840 +0.21(+4.54%)
Dec 01, 2023 4.400 4.650 4.380 4.630 13,943,637 +0.21(+4.75%)
Nov 30, 2023 4.460 4.526 4.330 4.420 16,606,380 -0.03(-0.67%)
Nov 29, 2023 4.390 4.600 4.380 4.450 15,671,763 +0.08(+1.83%)
Nov 28, 2023 4.130 4.370 4.100 4.370 14,392,837 +0.21(+5.05%)
Nov 27, 2023 4.220 4.240 4.110 4.160 12,848,315 -0.08(-1.89%)
Nov 24, 2023 4.270 4.310 4.200 4.240 5,295,237 +0.03(+0.59%)
Nov 22, 2023 4.300 4.365 4.170 4.215 13,173,009 +0.00(+0.12%)
Nov 21, 2023 4.340 4.370 4.160 4.210 12,517,106 -0.19(-4.32%)
Nov 20, 2023 4.150 4.440 4.110 4.400 13,887,960 +0.21(+5.01%)
Nov 17, 2023 4.400 4.410 4.085 4.190 23,503,640 -0.15(-3.46%)
Nov 16, 2023 4.540 4.550 4.310 4.340 11,207,509 -0.21(-4.62%)
Nov 15, 2023 4.400 4.670 4.390 4.550 15,805,270 +0.17(+3.88%)
Nov 14, 2023 4.100 4.390 4.090 4.380 18,832,054 +0.41(+10.33%)
Nov 13, 2023 3.830 4.070 3.770 3.970 14,420,027 +0.10(+2.58%)
Nov 10, 2023 3.910 3.950 3.760 3.870 16,800,980 -0.11(-2.76%)
Nov 09, 2023 4.260 4.300 3.960 3.980 14,118,391 -0.23(-5.46%)
Nov 08, 2023 4.260 4.390 4.195 4.210 10,583,812 -0.07(-1.64%)
Nov 07, 2023 4.320 4.380 4.180 4.280 13,038,374 -0.02(-0.47%)
Nov 06, 2023 4.450 4.465 4.230 4.300 12,568,121 -0.09(-2.05%)
Nov 03, 2023 4.000 4.440 3.960 4.390 23,314,578 +0.47(+11.99%)
Nov 02, 2023 3.820 3.950 3.780 3.920 20,054,820 +0.23(+6.23%)
Nov 01, 2023 3.700 3.940 3.650 3.690 18,203,392 -0.07(-1.86%)
Oct 31, 2023 3.840 3.860 3.420 3.760 48,351,088 -0.44(-10.48%)
Oct 30, 2023 4.200 4.240 4.090 4.200 17,066,796 +0.07(+1.69%)
Oct 27, 2023 4.280 4.313 4.090 4.130 11,085,840 -0.14(-3.28%)
Oct 26, 2023 4.210 4.310 4.160 4.270 10,829,240 +0.07(+1.67%)
Oct 25, 2023 4.260 4.290 4.190 4.200 10,976,218 -0.11(-2.55%)
Oct 24, 2023 4.500 4.540 4.220 4.310 18,650,952 -0.15(-3.36%)
Oct 23, 2023 4.430 4.570 4.360 4.460 15,270,049 -0.02(-0.45%)
Oct 20, 2023 4.400 4.520 4.330 4.480 14,224,946 +0.08(+1.70%)
Oct 19, 2023 4.410 4.620 4.340 4.405 16,380,166 +0.00(+0.11%)
Oct 18, 2023 4.440 4.440 4.255 4.400 15,903,363 -0.10(-2.22%)
Oct 17, 2023 4.570 4.645 4.420 4.500 13,140,172 -0.10(-2.17%)
Oct 16, 2023 4.500 4.670 4.480 4.600 10,151,543 +0.12(+2.68%)
Oct 13, 2023 4.520 4.540 4.370 4.480 12,641,372 -0.05(-1.10%)
Oct 12, 2023 4.730 4.730 4.480 4.530 11,866,684 -0.17(-3.62%)
Oct 11, 2023 4.650 4.730 4.600 4.700 9,790,166 +0.09(+2.06%)
Oct 10, 2023 4.570 4.730 4.560 4.605 12,830,814 +0.08(+1.66%)
Oct 09, 2023 4.580 4.580 4.330 4.530 14,555,887 -0.17(-3.62%)
Oct 06, 2023 4.610 4.790 4.600 4.700 9,523,520 +0.01(+0.21%)
Oct 05, 2023 4.720 4.790 4.610 4.690 12,883,873 -0.04(-0.85%)
Oct 04, 2023 4.560 4.760 4.455 4.730 16,208,016 +0.22(+4.88%)
Oct 03, 2023 4.640 4.670 4.450 4.510 17,814,176 -0.13(-2.80%)
Oct 02, 2023 4.580 4.690 4.520 4.640 16,302,262 +0.04(+0.87%)
Sep 29, 2023 4.570 4.700 4.530 4.600 16,363,008 +0.04(+0.88%)
Sep 28, 2023 4.390 4.750 4.340 4.560 27,430,100 +0.12(+2.70%)
Sep 27, 2023 4.400 4.510 4.390 4.440 12,055,552 +0.05(+1.14%)
Sep 26, 2023 4.420 4.570 4.380 4.390 15,053,874 -0.06(-1.35%)
Sep 25, 2023 4.490 4.480 4.430 4.450 12,166,424 -0.07(-1.55%)
Sep 22, 2023 4.550 4.560 4.430 4.520 11,053,818 -0.01(-0.22%)
Sep 21, 2023 4.550 4.680 4.500 4.530 12,653,719 -0.05(-1.09%)
Sep 20, 2023 4.680 4.760 4.570 4.580 10,389,295 -0.07(-1.51%)
Sep 19, 2023 4.690 4.750 4.570 4.650 15,602,934 -0.04(-0.85%)
Sep 18, 2023 4.970 4.970 4.670 4.690 21,656,944 -0.28(-5.63%)
Sep 15, 2023 5.080 5.180 4.960 4.970 78,318,576 -0.16(-3.12%)
Sep 14, 2023 4.970 5.150 4.950 5.130 14,131,081 +0.21(+4.27%)
Sep 13, 2023 5.070 5.070 4.880 4.920 22,010,338 -0.20(-3.91%)
Sep 12, 2023 5.150 5.260 5.090 5.120 12,971,103 -0.04(-0.78%)
Sep 11, 2023 5.220 5.270 5.070 5.160 21,490,772 -0.02(-0.39%)
Sep 08, 2023 5.370 5.380 5.170 5.180 18,548,274 -0.21(-3.90%)
Sep 07, 2023 5.530 5.640 5.330 5.390 23,876,326 -0.20(-3.58%)
Sep 06, 2023 5.820 5.850 5.560 5.590 32,117,412 -0.30(-5.09%)
Sep 05, 2023 5.910 6.100 5.825 5.890 18,347,296 -0.04(-0.67%)
Sep 01, 2023 5.940 5.980 5.900 5.930 11,344,570 +0.01(+0.17%)
Aug 31, 2023 5.990 6.040 5.890 5.920 16,712,920 -0.06(-1.00%)
Aug 30, 2023 6.080 6.110 5.970 5.980 18,512,908 -0.11(-1.81%)
Aug 29, 2023 6.090 6.160 6.050 6.090 12,038,429 +0.02(+0.33%)
Aug 28, 2023 6.160 6.270 6.040 6.070 15,943,792 +0.01(+0.17%)
Aug 25, 2023 6.120 6.165 5.980 6.060 14,971,893 -0.08(-1.30%)
Aug 24, 2023 6.270 6.300 6.120 6.140 10,862,896 -0.15(-2.38%)
Aug 23, 2023 6.190 6.300 6.140 6.290 14,119,752 +0.09(+1.45%)
Aug 22, 2023 6.310 6.400 6.165 6.200 14,136,238 -0.11(-1.74%)
Aug 21, 2023 6.360 6.410 6.290 6.310 11,452,583 -0.04(-0.63%)
Aug 18, 2023 6.350 6.440 6.300 6.350 15,645,637 -0.11(-1.70%)
Aug 17, 2023 6.410 6.520 6.360 6.460 13,423,927 +0.05(+0.78%)
Aug 16, 2023 6.460 6.570 6.400 6.410 12,738,142 -0.05(-0.77%)
Aug 15, 2023 6.540 6.540 6.430 6.460 15,164,810 -0.16(-2.42%)
Aug 14, 2023 6.460 6.670 6.430 6.620 13,037,935 +0.12(+1.85%)
Aug 11, 2023 6.490 6.510 6.415 6.500 11,416,749 -0.03(-0.46%)
Aug 10, 2023 6.520 6.570 6.420 6.530 10,305,025 +0.05(+0.77%)
Aug 09, 2023 6.560 6.640 6.400 6.480 15,034,516 -0.08(-1.22%)
Aug 08, 2023 6.360 6.570 6.320 6.560 22,163,602 +0.09(+1.39%)
Aug 07, 2023 6.650 6.690 6.340 6.470 23,508,870 -0.21(-3.14%)
Aug 04, 2023 6.700 6.770 6.600 6.680 20,403,822 +0.03(+0.45%)
Aug 03, 2023 6.800 6.820 6.580 6.650 26,601,620 -0.25(-3.62%)
Aug 02, 2023 7.080 7.080 6.860 6.900 19,475,100 -0.22(-3.16%)
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.