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%)
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.