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

Jones Energy Inc. (NY: JONE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 4.050 4.150 4.000 4.100 810,774 +0.00(+0.00%)
Oct 28, 2016 4.000 4.150 3.950 4.100 1,367,714 +0.10(+2.50%)
Oct 27, 2016 4.150 4.250 3.900 4.000 1,438,884 -0.10(-2.44%)
Oct 26, 2016 4.250 4.390 4.000 4.100 2,431,876 -0.20(-4.65%)
Oct 25, 2016 4.450 4.500 4.100 4.300 3,614,227 +0.00(+0.00%)
Oct 24, 2016 4.600 4.650 4.250 4.300 1,817,993 -0.32(-6.93%)
Oct 21, 2016 4.440 4.630 4.310 4.620 1,921,860 +0.13(+2.90%)
Oct 20, 2016 4.430 4.650 4.255 4.490 1,353,460 -0.02(-0.44%)
Oct 19, 2016 4.400 4.740 4.280 4.510 1,717,409 +0.16(+3.68%)
Oct 18, 2016 4.350 4.370 4.210 4.350 898,816 +0.07(+1.64%)
Oct 17, 2016 4.340 4.350 4.140 4.280 1,132,830 -0.06(-1.38%)
Oct 14, 2016 4.400 4.490 4.330 4.340 1,102,845 -0.07(-1.59%)
Oct 13, 2016 4.400 4.470 4.300 4.410 1,283,304 -0.05(-1.12%)
Oct 12, 2016 4.420 4.500 4.300 4.460 839,581 +0.00(+0.00%)
Oct 11, 2016 4.510 4.600 4.300 4.460 2,033,747 -0.06(-1.33%)
Oct 10, 2016 4.410 4.600 4.350 4.520 2,767,466 +0.20(+4.63%)
Oct 07, 2016 4.500 4.550 4.170 4.320 2,091,680 -0.14(-3.14%)
Oct 06, 2016 4.300 4.500 4.190 4.460 2,592,782 +0.18(+4.21%)
Oct 05, 2016 4.350 4.559 4.190 4.280 4,200,673 +0.38(+9.74%)
Oct 04, 2016 3.960 4.000 3.790 3.900 1,079,454 -0.05(-1.27%)
Oct 03, 2016 3.600 3.960 3.581 3.950 1,650,852 +0.39(+10.96%)
Sep 30, 2016 3.400 3.745 3.280 3.560 4,827,739 +0.19(+5.64%)
Sep 29, 2016 3.250 3.610 3.210 3.370 1,999,969 +0.17(+5.31%)
Sep 28, 2016 2.850 3.270 2.840 3.200 1,971,523 +0.38(+13.48%)
Sep 27, 2016 2.950 3.010 2.780 2.820 2,208,449 -0.20(-6.62%)
Sep 26, 2016 3.010 3.070 2.940 3.020 812,670 +0.07(+2.37%)
Sep 23, 2016 3.050 3.100 2.920 2.950 943,348 -0.10(-3.28%)
Sep 22, 2016 3.090 3.130 3.010 3.050 758,507 +0.00(+0.00%)
Sep 21, 2016 2.890 3.100 2.830 3.050 1,394,332 +0.26(+9.32%)
Sep 20, 2016 2.900 2.960 2.770 2.790 550,185 -0.13(-4.45%)
Sep 19, 2016 3.000 3.050 2.850 2.920 742,804 -0.04(-1.35%)
Sep 16, 2016 2.870 2.960 2.780 2.960 1,045,683 +0.05(+1.72%)
Sep 15, 2016 2.760 2.960 2.760 2.910 1,096,284 +0.11(+3.93%)
Sep 14, 2016 2.860 2.895 2.750 2.800 933,756 -0.09(-3.11%)
Sep 13, 2016 3.150 3.150 2.860 2.890 1,107,701 -0.36(-11.08%)
Sep 12, 2016 3.190 3.260 3.100 3.250 1,052,027 +0.01(+0.31%)
Sep 09, 2016 3.210 3.300 3.080 3.240 2,694,248 +0.03(+0.93%)
Sep 08, 2016 2.990 3.290 2.980 3.210 5,489,124 +0.25(+8.45%)
Sep 07, 2016 2.930 2.990 2.905 2.960 1,374,062 +0.03(+1.02%)
Sep 06, 2016 2.910 2.950 2.855 2.930 1,968,974 +0.04(+1.38%)
Sep 02, 2016 2.820 2.890 2.890 2.890 1,583,100 +0.12(+4.33%)
Sep 01, 2016 2.740 2.850 2.740 2.770 1,358,762 +0.00(+0.00%)
Aug 31, 2016 2.770 2.880 2.750 2.770 2,106,188 -0.02(-0.72%)
Aug 30, 2016 2.830 2.870 2.702 2.790 2,668,453 +0.05(+1.82%)
Aug 29, 2016 2.670 2.750 2.630 2.740 550,132 +0.07(+2.62%)
Aug 26, 2016 2.630 2.780 2.590 2.670 2,115,150 +0.01(+0.38%)
Aug 25, 2016 2.610 2.685 2.600 2.660 1,007,248 +0.02(+0.76%)
Aug 24, 2016 2.740 2.740 2.600 2.640 767,005 -0.06(-2.22%)
Aug 23, 2016 2.630 2.720 2.550 2.700 3,733,154 +0.06(+2.27%)
Aug 22, 2016 2.690 2.770 2.630 2.640 2,292,717 -0.13(-4.69%)
Aug 19, 2016 2.920 2.925 2.650 2.770 19,810,282 +0.00(+0.00%)
Aug 18, 2016 2.590 3.150 2.570 2.770 8,295,528 -0.81(-22.63%)
Aug 17, 2016 3.600 3.630 3.510 3.580 77,389 -0.06(-1.65%)
Aug 16, 2016 3.530 3.700 3.500 3.640 105,367 +0.10(+2.82%)
Aug 15, 2016 3.460 3.740 3.460 3.540 256,813 +0.11(+3.21%)
Aug 12, 2016 3.530 3.530 3.330 3.430 83,113 +0.01(+0.29%)
Aug 11, 2016 3.290 3.490 3.290 3.420 98,365 +0.12(+3.64%)
Aug 10, 2016 3.340 3.640 3.180 3.300 292,886 -0.20(-5.71%)
Aug 09, 2016 3.770 3.820 3.480 3.500 126,631 -0.26(-6.91%)
Aug 08, 2016 3.630 3.860 3.530 3.760 202,117 +0.22(+6.21%)
Aug 05, 2016 3.520 3.545 3.400 3.540 95,287 +0.05(+1.43%)
Aug 04, 2016 3.380 3.540 3.240 3.490 303,504 +0.08(+2.35%)
Aug 03, 2016 3.230 3.430 3.160 3.410 211,551 +0.16(+4.92%)
Aug 02, 2016 3.380 3.490 3.190 3.250 223,072 -0.07(-2.11%)
Aug 01, 2016 3.670 3.700 3.290 3.320 135,198 -0.38(-10.27%)
Jul 29, 2016 3.470 3.700 3.450 3.700 85,688 +0.18(+5.11%)
Jul 28, 2016 3.700 3.760 3.485 3.520 137,581 -0.19(-5.12%)
Jul 27, 2016 3.960 4.010 3.650 3.710 118,799 -0.15(-3.89%)
Jul 26, 2016 3.490 3.880 3.440 3.860 256,653 +0.37(+10.60%)
Jul 25, 2016 3.750 3.750 3.440 3.490 213,827 -0.30(-7.92%)
Jul 22, 2016 3.940 3.960 3.730 3.790 209,739 -0.11(-2.82%)
Jul 21, 2016 3.980 4.180 3.900 3.900 324,164 -0.07(-1.76%)
Jul 20, 2016 3.950 4.050 3.900 3.970 106,668 -0.03(-0.75%)
Jul 19, 2016 4.040 4.090 3.920 4.000 248,617 -0.05(-1.23%)
Jul 18, 2016 4.010 4.075 3.890 4.050 111,511 +0.03(+0.75%)
Jul 15, 2016 4.230 4.240 3.990 4.020 183,635 -0.15(-3.60%)
Jul 14, 2016 4.360 4.380 4.150 4.170 254,325 -0.14(-3.25%)
Jul 13, 2016 4.350 4.490 4.175 4.310 218,222 -0.05(-1.15%)
Jul 12, 2016 4.160 4.390 4.140 4.360 260,222 +0.31(+7.65%)
Jul 11, 2016 4.080 4.140 4.010 4.050 130,379 -0.02(-0.49%)
Jul 08, 2016 3.990 4.133 3.920 4.070 182,924 +0.15(+3.83%)
Jul 07, 2016 4.090 4.141 3.930 3.920 196,580 -0.08(-2.00%)
Jul 06, 2016 3.980 4.060 3.820 4.000 114,733 +0.00(+0.00%)
Jul 05, 2016 4.090 4.260 3.820 4.000 184,228 -0.26(-6.10%)
Jul 01, 2016 4.100 4.260 4.260 4.260 171,200 +0.14(+3.40%)
Jun 30, 2016 4.220 4.220 4.040 4.120 204,768 -0.15(-3.51%)
Jun 29, 2016 4.090 4.340 3.980 4.270 183,646 +0.26(+6.48%)
Jun 28, 2016 4.000 4.150 3.945 4.010 330,964 +0.19(+4.97%)
Jun 27, 2016 3.890 3.890 3.680 3.820 353,046 -0.22(-5.45%)
Jun 24, 2016 3.790 4.170 3.760 4.040 730,440 -0.16(-3.81%)
Jun 23, 2016 4.320 4.320 4.180 4.200 208,028 -0.01(-0.24%)
Jun 22, 2016 4.390 4.400 4.190 4.210 281,812 -0.15(-3.44%)
Jun 21, 2016 4.380 4.420 4.210 4.360 267,734 -0.04(-0.91%)
Jun 20, 2016 4.480 4.700 4.320 4.400 319,973 +0.15(+3.53%)
Jun 17, 2016 4.190 4.520 4.170 4.250 839,090 +0.05(+1.19%)
Jun 16, 2016 4.450 4.520 4.150 4.200 225,865 -0.34(-7.49%)
Jun 15, 2016 4.540 4.700 4.380 4.540 160,595 -0.01(-0.22%)
Jun 14, 2016 4.650 4.850 4.480 4.550 274,118 -0.11(-2.36%)
Jun 13, 2016 4.490 4.915 4.410 4.660 343,853 +0.14(+3.10%)
Jun 10, 2016 4.400 4.590 4.325 4.520 433,356 +0.00(+0.00%)
Jun 09, 2016 4.400 4.540 4.280 4.520 182,255 +0.08(+1.80%)
Jun 08, 2016 4.520 4.640 4.400 4.440 347,617 +0.00(+0.00%)
Jun 07, 2016 3.910 4.460 3.860 4.440 372,120 +0.59(+15.32%)
Jun 06, 2016 3.800 3.950 3.770 3.850 387,389 +0.10(+2.67%)
Jun 03, 2016 3.890 3.920 3.690 3.750 209,083 -0.09(-2.34%)
Jun 02, 2016 3.700 3.860 3.700 3.840 284,739 +0.08(+2.13%)
Jun 01, 2016 3.790 3.860 3.530 3.760 360,403 -0.04(-1.05%)
May 31, 2016 3.910 4.000 3.780 3.800 1,004,378 -0.06(-1.55%)
May 27, 2016 4.050 3.860 3.860 3.860 867,100 -0.14(-3.50%)
May 26, 2016 4.410 4.464 3.990 4.000 527,489 -0.32(-7.41%)
May 25, 2016 4.250 4.470 4.250 4.320 372,687 +0.05(+1.17%)
May 24, 2016 4.330 4.516 4.170 4.270 237,361 +0.07(+1.67%)
May 23, 2016 4.210 4.288 4.120 4.200 125,097 -0.09(-2.10%)
May 20, 2016 4.070 4.340 3.960 4.290 109,221 +0.24(+5.93%)
May 19, 2016 4.090 4.170 3.940 4.050 455,422 -0.11(-2.64%)
May 18, 2016 4.320 4.390 4.090 4.160 147,572 -0.21(-4.81%)
May 17, 2016 4.420 4.610 4.320 4.370 170,141 -0.07(-1.58%)
May 16, 2016 4.420 4.640 4.350 4.440 156,488 +0.16(+3.74%)
May 13, 2016 4.330 4.470 4.230 4.280 152,636 -0.10(-2.28%)
May 12, 2016 4.310 4.450 4.190 4.380 302,797 +0.05(+1.15%)
May 11, 2016 4.260 4.435 4.040 4.330 249,652 +0.06(+1.41%)
May 10, 2016 4.150 4.350 4.040 4.270 197,190 +0.14(+3.39%)
May 09, 2016 4.630 4.680 4.070 4.130 458,730 -0.50(-10.80%)
May 06, 2016 4.530 5.100 4.530 4.630 303,859 +0.03(+0.65%)
May 05, 2016 4.250 5.200 4.210 4.600 593,572 +0.54(+13.30%)
May 04, 2016 4.320 4.450 4.005 4.060 516,875 -0.26(-6.02%)
May 03, 2016 4.670 4.670 4.200 4.320 424,653 -0.55(-11.29%)
May 02, 2016 4.830 4.890 4.570 4.870 197,610 +0.07(+1.46%)
Apr 29, 2016 5.110 5.298 4.650 4.800 294,365 -0.08(-1.64%)
Apr 28, 2016 4.860 5.210 4.840 4.880 345,367 -0.03(-0.61%)
Apr 27, 2016 4.450 5.070 4.450 4.910 396,884 +0.54(+12.36%)
Apr 26, 2016 4.330 4.480 4.270 4.370 139,728 +0.08(+1.86%)
Apr 25, 2016 4.370 4.395 4.146 4.290 145,193 -0.05(-1.15%)
Apr 22, 2016 3.900 4.530 3.900 4.340 263,442 +0.43(+11.00%)
Apr 21, 2016 4.000 4.070 3.860 3.910 144,534 -0.09(-2.25%)
Apr 20, 2016 3.850 4.080 3.850 4.000 298,158 +0.04(+1.01%)
Apr 19, 2016 3.850 4.050 3.810 3.960 262,339 +0.07(+1.80%)
Apr 18, 2016 3.690 3.900 3.370 3.890 400,642 +0.01(+0.26%)
Apr 15, 2016 4.040 4.040 3.810 3.880 206,303 -0.20(-4.90%)
Apr 14, 2016 3.950 4.230 3.740 4.080 532,075 +0.15(+3.82%)
Apr 13, 2016 3.850 3.970 3.600 3.930 315,793 +0.10(+2.61%)
Apr 12, 2016 3.420 3.850 3.360 3.830 657,478 +0.45(+13.31%)
Apr 11, 2016 3.540 3.600 3.310 3.380 198,492 -0.09(-2.59%)
Apr 08, 2016 3.200 3.490 3.170 3.470 217,828 +0.40(+13.03%)
Apr 07, 2016 2.950 3.110 2.950 3.070 279,453 +0.09(+3.02%)
Apr 06, 2016 3.080 3.080 2.840 2.980 874,502 -0.02(-0.67%)
Apr 05, 2016 3.030 3.140 2.960 3.000 247,910 -0.05(-1.64%)
Apr 04, 2016 3.130 3.240 3.000 3.050 210,333 -0.10(-3.17%)
Apr 01, 2016 3.200 3.200 2.954 3.150 268,294 -0.18(-5.41%)
Mar 31, 2016 3.260 3.480 3.240 3.330 346,286 +0.02(+0.60%)
Mar 30, 2016 3.270 3.373 3.140 3.310 293,289 +0.04(+1.22%)
Mar 29, 2016 3.160 3.330 3.050 3.270 121,625 +0.03(+0.93%)
Mar 28, 2016 3.290 3.320 3.073 3.240 124,584 -0.11(-3.28%)
Mar 24, 2016 3.190 3.350 3.350 3.350 272,500 +0.09(+2.76%)
Mar 23, 2016 3.600 3.610 3.210 3.260 209,065 -0.37(-10.19%)
Mar 22, 2016 3.750 3.820 3.620 3.630 235,317 -0.18(-4.72%)
Mar 21, 2016 3.910 3.910 3.660 3.810 297,906 -0.13(-3.30%)
Mar 18, 2016 3.560 4.010 3.460 3.940 733,020 +0.44(+12.57%)
Mar 17, 2016 3.410 3.600 3.390 3.500 310,047 +0.18(+5.42%)
Mar 16, 2016 3.150 3.477 3.150 3.320 415,062 +0.16(+5.06%)
Mar 15, 2016 3.240 3.240 2.975 3.160 407,274 -0.07(-2.17%)
Mar 14, 2016 3.100 3.290 3.000 3.230 387,343 +0.03(+0.94%)
Mar 11, 2016 3.260 3.380 3.110 3.200 526,375 +0.00(+0.00%)
Mar 10, 2016 3.340 3.410 3.100 3.200 608,683 -0.14(-4.19%)
Mar 09, 2016 3.010 3.590 3.000 3.340 503,169 +0.38(+12.84%)
Mar 08, 2016 3.150 3.600 2.650 2.960 835,695 +0.23(+8.42%)
Mar 07, 2016 2.630 3.100 2.570 2.730 710,836 +0.20(+7.91%)
Mar 04, 2016 2.180 2.550 2.120 2.530 652,855 +0.41(+19.34%)
Mar 03, 2016 1.850 2.400 1.840 2.120 592,058 +0.30(+16.48%)
Mar 02, 2016 1.550 1.820 1.540 1.820 283,394 +0.21(+13.04%)
Mar 01, 2016 1.560 1.620 1.395 1.610 533,077 +0.11(+7.33%)
Feb 29, 2016 1.380 1.510 1.350 1.500 314,955 +0.11(+7.91%)
Feb 26, 2016 1.300 1.540 1.250 1.390 144,715 +0.13(+10.32%)
Feb 25, 2016 1.240 1.280 1.155 1.260 84,693 +0.00(+0.00%)
Feb 24, 2016 1.260 1.280 1.168 1.260 218,010 -0.01(-0.79%)
Feb 23, 2016 1.350 1.380 1.210 1.270 176,637 -0.02(-1.55%)
Feb 22, 2016 1.490 1.490 1.290 1.290 165,371 -0.08(-5.84%)
Feb 19, 2016 1.390 1.411 1.300 1.370 99,173 -0.06(-4.20%)
Feb 18, 2016 1.540 1.540 1.380 1.430 186,530 -0.03(-2.05%)
Feb 17, 2016 1.390 1.530 1.330 1.460 193,240 +0.07(+5.04%)
Feb 16, 2016 1.420 1.453 1.310 1.390 104,037 +0.01(+0.72%)
Feb 12, 2016 1.310 1.380 1.380 1.380 303,900 +0.07(+5.34%)
Feb 11, 2016 1.320 1.410 1.210 1.310 424,052 +0.00(+0.00%)
Feb 10, 2016 1.500 1.510 1.300 1.310 1,919,139 -0.19(-12.67%)
Feb 09, 2016 1.700 1.705 1.415 1.500 253,838 -0.23(-13.29%)
Feb 08, 2016 1.870 1.885 1.670 1.730 182,662 -0.17(-8.95%)
Feb 05, 2016 1.950 2.040 1.880 1.900 168,568 -0.06(-3.06%)
Feb 04, 2016 1.950 2.010 1.840 1.960 653,510 +0.07(+3.70%)
Feb 03, 2016 1.930 1.940 1.850 1.890 795,567 +0.05(+2.72%)
Feb 02, 2016 1.840 1.860 1.755 1.840 275,544 -0.11(-5.64%)
Feb 01, 2016 2.090 2.110 1.850 1.950 441,826 -0.16(-7.58%)
Jan 29, 2016 2.130 2.190 2.000 2.110 571,615 -0.02(-0.94%)
Jan 28, 2016 1.990 2.447 1.950 2.130 413,105 +0.24(+12.70%)
Jan 27, 2016 1.870 2.040 1.800 1.890 409,717 +0.03(+1.61%)
Jan 26, 2016 1.840 1.960 1.730 1.860 612,494 +0.09(+5.08%)
Jan 25, 2016 2.230 2.310 1.750 1.770 615,025 -0.57(-24.36%)
Jan 22, 2016 2.550 2.550 2.260 2.340 372,500 -0.06(-2.50%)
Jan 21, 2016 2.160 2.560 2.115 2.400 290,429 +0.21(+9.59%)
Jan 20, 2016 2.170 2.240 1.945 2.190 303,214 -0.09(-3.95%)
Jan 19, 2016 2.450 2.480 2.240 2.280 130,650 -0.22(-8.80%)
Jan 15, 2016 2.510 2.500 2.500 2.500 309,300 -0.14(-5.30%)
Jan 14, 2016 2.780 2.900 2.620 2.640 250,615 -0.13(-4.69%)
Jan 13, 2016 2.950 3.050 2.740 2.770 142,017 -0.18(-6.10%)
Jan 12, 2016 3.070 3.070 2.780 2.950 408,381 -0.04(-1.34%)
Jan 11, 2016 3.240 3.240 2.875 2.990 129,071 -0.19(-5.97%)
Jan 08, 2016 3.210 3.230 3.050 3.180 106,054 +0.01(+0.32%)
Jan 07, 2016 3.500 3.500 3.160 3.170 264,771 -0.38(-10.70%)
Jan 06, 2016 3.510 3.690 3.490 3.550 379,477 -0.11(-3.01%)
Jan 05, 2016 3.750 3.770 3.400 3.660 518,885 -0.12(-3.17%)
Jan 04, 2016 3.940 4.010 3.620 3.780 188,852 -0.07(-1.82%)
Dec 31, 2015 3.660 3.850 3.850 3.850 129,500 +0.13(+3.49%)
Dec 30, 2015 3.720 3.890 3.690 3.720 135,622 -0.04(-1.06%)
Dec 29, 2015 3.850 3.880 3.690 3.760 252,042 +0.01(+0.27%)
Dec 28, 2015 4.170 4.170 3.710 3.750 164,225 -0.45(-10.71%)
Dec 24, 2015 4.310 4.200 4.200 4.200 103,500 +0.01(+0.24%)
Dec 23, 2015 3.830 4.210 3.760 4.190 222,720 +0.49(+13.24%)
Dec 22, 2015 3.570 3.770 3.490 3.700 145,403 +0.13(+3.64%)
Dec 21, 2015 3.620 3.690 3.410 3.570 227,956 +0.04(+1.13%)
Dec 18, 2015 3.250 4.010 3.200 3.530 1,179,898 +0.24(+7.29%)
Dec 17, 2015 3.640 3.640 3.265 3.290 243,675 -0.36(-9.86%)
Dec 16, 2015 3.960 3.960 3.550 3.650 195,996 -0.30(-7.59%)
Dec 15, 2015 3.910 3.980 3.850 3.950 121,642 +0.10(+2.60%)
Dec 14, 2015 4.000 4.040 3.800 3.850 165,564 -0.20(-4.94%)
Dec 11, 2015 4.020 4.250 3.900 4.050 181,534 -0.06(-1.46%)
Dec 10, 2015 4.000 4.250 3.830 4.110 154,943 +0.09(+2.24%)
Dec 09, 2015 4.160 4.350 3.960 4.020 201,116 -0.08(-1.95%)
Dec 08, 2015 4.120 4.300 4.030 4.100 211,413 -0.18(-4.21%)
Dec 07, 2015 4.760 4.780 3.820 4.280 501,292 -0.62(-12.65%)
Dec 04, 2015 5.180 5.180 4.760 4.900 144,859 -0.39(-7.37%)
Dec 03, 2015 5.150 5.290 4.800 5.290 207,228 +0.22(+4.34%)
Dec 02, 2015 5.530 5.550 5.040 5.070 72,596 -0.53(-9.46%)
Dec 01, 2015 5.600 5.610 5.370 5.600 198,178 -0.01(-0.18%)
Nov 30, 2015 5.540 5.690 5.470 5.610 115,492 +0.11(+2.00%)
Nov 27, 2015 5.590 5.690 5.400 5.500 43,894 -0.22(-3.85%)
Nov 25, 2015 5.700 5.720 5.720 5.720 93,400 -0.02(-0.35%)
Nov 24, 2015 5.510 5.829 5.420 5.740 196,089 +0.42(+7.89%)
Nov 23, 2015 5.240 5.450 5.160 5.320 82,727 +0.06(+1.14%)
Nov 20, 2015 5.570 5.610 5.240 5.260 163,565 -0.23(-4.19%)
Nov 19, 2015 5.600 5.630 5.360 5.490 61,057 -0.15(-2.66%)
Nov 18, 2015 5.480 5.690 5.350 5.640 185,600 +0.19(+3.49%)
Nov 17, 2015 5.130 5.570 5.050 5.450 197,654 +0.24(+4.61%)
Nov 16, 2015 4.900 5.330 4.750 5.210 241,339 +0.32(+6.54%)
Nov 13, 2015 4.630 5.020 4.510 4.890 182,406 +0.19(+4.04%)
Nov 12, 2015 4.880 5.000 4.680 4.700 189,226 -0.28(-5.62%)
Nov 11, 2015 5.070 5.120 4.855 4.980 210,182 -0.09(-1.78%)
Nov 10, 2015 5.080 5.250 4.999 5.070 191,444 -0.01(-0.20%)
Nov 09, 2015 5.340 5.680 5.070 5.080 166,279 -0.27(-5.05%)
Nov 06, 2015 5.050 5.620 5.050 5.350 441,204 +0.22(+4.29%)
Nov 05, 2015 5.340 5.605 4.870 5.130 354,960 -0.37(-6.73%)
Nov 04, 2015 5.410 5.550 5.220 5.500 165,665 +0.09(+1.66%)
Nov 03, 2015 5.090 5.480 5.090 5.410 144,013 +0.35(+6.92%)
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.