NASDAQ, JBLU End of Day and Historical Stock Data [Jetblue Airways Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, JBLU:

12 Aug 25 15:03

LAST: 4.740	CHANGE: 0.47	OPEN: 4.300	HIGH: 4.770	ASK: 19.460	VOLUME: 27.95M
LAST: 4.740	CHG(%): 11.01	PREV: 4.270	LOW: 4.300	BID: 19.290

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	4.300	4.770	4.300	4.740	27.95M
11 Aug 25	4.320	4.350	4.220	4.270	11.14M
08 Aug 25	4.310	4.400	4.285	4.330	13.47M
07 Aug 25	4.360	4.380	4.300	4.320	9.41M
06 Aug 25	4.350	4.370	4.280	4.340	11.32M
05 Aug 25	4.340	4.375	4.180	4.360	16.59M
04 Aug 25	4.320	4.380	4.290	4.340	14.23M
01 Aug 25	4.340	4.340	4.160	4.270	20.46M
31 Jul 25	4.410	4.540	4.400	4.440	14.67M
30 Jul 25	4.610	4.610	4.380	4.490	28.07M

COMPANY PROFILE

Name:
About:	JetBlue Airways Corporation is a passenger airline that provides award-winning customer service at low fares primarily on point-to-point routes. As of December 31, 2007, we served 53 destinations in 21 states, Puerto Rico, Mexico and the Caribbean. Most of our flights have, as an origin or destination, one of our focus cities: Boston, Fort Lauderdale, Long Beach, New York, or Washington, D.C. At the end of 2007, we operated over 550 daily flights with a fleet of 104 Airbus A320 aircraft and 30 EMBRAER 190 aircraft. For the year ended December 31, 2007, JetBlue was the 8th largest passenger carrier in the United States based on revenue passenger miles as reported by those airlines. As used in this Form 10-K, the terms ??JetBlue??, ??we??, ??us??, ??our?? and similar terms refer to JetBlue Airways Corporation and its subsidiaries, unless the context indicates otherwise. JetBlue was incorporated in Delaware in August 1998 and commenced service in February 2000. ...
Sector:	Transportation
Industry:	Air Freight/Delivery Services
CIK:	1158463

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 12, 2002

Purchase Intraday History
for this symbol from Apr 12, 2002

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-6.97
PEG Ratio:	8.67
EPS Ratio:	-0.78
PtB:	0.65
PtS:	0.95
EBITDA:	1.54B
Shares:	354.34M
Market Cap:	1.68B
52wk range:	3.34 - 8.31

TECHNICALS

MA5:	4.40
MA20:	4.43
MA50:	4.46
MA200:	5.60
STO9:	33.83
RSI14:	53.33
MTM14:	0.38
ROC14:	0.09
Week High:	4.77
Week Low:	4.22
Month High:	5.07
Month Low:	4.16
Volatility:	19.53