JBLU: JetBlue Airways Corporation
$ 4.79 |
|
+0.33 +7.40% |
|
| Open: | 4.54 |
| High: | 4.93 |
| Low: | 4.47 |
| Volume: | 38,622,971 |
$ 4.46
+0.06 +1.36%
| Open: | 4.39 |
| High: | 4.54 |
| Low: | 4.35 |
| Volume: | 22,943,984 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 4.54 | 4.93 | 4.47 | 4.79 | 38,622,361 | +0.33 | +7.40 |
| 2025-05-07 | 4.39 | 4.54 | 4.35 | 4.46 | 22,943,984 | +0.06 | +1.36 |
| 2025-05-06 | 4.54 | 4.60 | 4.39 | 4.40 | 20,800,540 | -0.27 | -5.78 |
| 2025-05-05 | 4.69 | 4.86 | 4.65 | 4.67 | 22,133,388 | -0.09 | -1.89 |
| 2025-05-02 | 4.47 | 4.79 | 4.46 | 4.76 | 42,831,927 | +0.38 | +8.68 |
| 2025-05-01 | 4.44 | 4.49 | 4.33 | 4.38 | 37,480,769 | +0.02 | +0.46 |
| 2025-04-30 | 4.10 | 4.39 | 3.88 | 4.36 | 50,852,413 | +0.18 | +4.31 |
| 2025-04-29 | 4.08 | 4.32 | 3.86 | 4.18 | 43,181,824 | +0.11 | +2.70 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 4.93 On 2025-05-08 |
4.35 On 2025-05-07 |
0.41 | 9.36 | 4.86 On 2025-05-05 |
4.35 On 2025-05-07 |
-10.40 | 4.62 |
| 10D | 4.93 On 2025-05-08 |
3.82 On 2025-04-25 |
0.85 | 21.57 | 4.86 On 2025-05-05 |
4.35 On 2025-05-07 |
-10.40 | 4.40 |
| 20D | 4.93 On 2025-05-08 |
3.34 On 2025-04-16 |
0.50 | 11.66 | 4.10 On 2025-04-10 |
3.34 On 2025-04-16 |
-18.54 | 4.04 |
| WTD | 4.93 On 2025-05-08 |
4.35 On 2025-05-07 |
0.03 | 0.63 | 4.86 On 2025-05-05 |
4.35 On 2025-05-07 |
-10.40 | 4.58 |
| MTD | 4.93 On 2025-05-08 |
4.33 On 2025-05-01 |
0.43 | 9.86 | 4.86 On 2025-05-05 |
4.35 On 2025-05-07 |
-10.40 | 4.58 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |