JBLU: JetBlue Airways Corporation

As of Monday, March 18th, 2024

$ 6.94

-0.10 -1.42%

Open: 7.04
High: 7.05
Low: 6.85
Volume: 17,107,338
Previous Close on Friday, March 15th, 2024

$ 7.04

-0.15 -2.09%

Open: 7.15
High: 7.26
Low: 7.00
Volume: 10,690,255
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 7.04 7.05 6.85 6.94 17,106,058 -0.10 -1.42
2024-03-15 7.15 7.26 7.00 7.04 10,690,255 -0.15 -2.09
2024-03-14 7.00 7.23 6.91 7.19 14,357,389 +0.19 +2.71
2024-03-13 6.86 7.08 6.83 7.00 10,672,881 +0.05 +0.72
2024-03-12 6.83 7.00 6.60 6.95 14,176,707 -0.09 -1.28
2024-03-11 7.16 7.23 7.02 7.04 7,862,546 -0.15 -2.09
2024-03-08 7.50 7.54 7.15 7.19 18,107,225 -0.23 -3.10
2024-03-07 7.27 7.55 7.12 7.42 15,327,279 +0.18 +2.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.26
On 2024-03-15
6.60
On 2024-03-12
-0.10 -1.42 7.26
On 2024-03-15
6.85
On 2024-03-18
-5.65 7.02
10D 7.55
On 2024-03-07
6.58
On 2024-03-05
0.19 2.81 7.55
On 2024-03-07
6.60
On 2024-03-12
-12.58 7.08
20D 7.55
On 2024-03-07
6.28
On 2024-03-01
-0.02 -0.29 7.25
On 2024-02-20
6.28
On 2024-03-01
-13.36 6.83
WTD 7.05
On 2024-03-18
6.85
On 2024-03-18
-0.10 -1.42 -- -- -- 6.94
MTD 7.55
On 2024-03-07
6.28
On 2024-03-01
0.46 7.10 7.55
On 2024-03-07
6.60
On 2024-03-12
-12.58 7.00
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

6.94 -0.10 -1.42 17,107,338