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 (%)
Nov 30, 2017 0.8884 1.040 0.8800 0.9986 2,027,382 +0.14(+16.12%)
Nov 29, 2017 0.9000 0.9500 0.8500 0.8600 2,745,084 -0.04(-4.02%)
Nov 28, 2017 0.9800 1.000 0.8888 0.8960 4,940,627 -0.07(-7.29%)
Nov 27, 2017 1.160 1.190 0.9400 0.9665 2,844,102 -0.09(-8.82%)
Nov 24, 2017 1.060 1.090 1.020 1.060 622,070 +0.02(+1.92%)
Nov 22, 2017 1.050 1.130 1.040 1.040 1,020,573 +0.01(+0.97%)
Nov 21, 2017 1.050 1.070 1.010 1.030 795,913 -0.01(-0.96%)
Nov 20, 2017 1.100 1.120 1.020 1.040 834,993 -0.04(-3.70%)
Nov 17, 2017 1.010 1.100 1.000 1.080 782,824 +0.08(+8.00%)
Nov 16, 2017 1.000 1.040 0.9725 1.000 845,687 +0.00(+0.03%)
Nov 15, 2017 1.000 1.020 0.9500 0.9997 1,750,232 -0.02(-1.99%)
Nov 14, 2017 1.080 1.120 1.010 1.020 2,149,838 -0.07(-6.42%)
Nov 13, 2017 1.140 1.150 1.080 1.090 1,444,172 -0.05(-4.39%)
Nov 10, 2017 1.200 1.220 1.110 1.140 1,313,819 -0.06(-5.00%)
Nov 09, 2017 1.240 1.240 1.160 1.200 1,347,036 -0.05(-4.00%)
Nov 08, 2017 1.490 1.500 1.200 1.250 2,250,412 -0.40(-24.24%)
Nov 07, 2017 1.490 1.730 1.400 1.650 3,706,669 +0.16(+10.74%)
Nov 06, 2017 1.360 1.530 1.360 1.490 2,347,756 +0.13(+9.56%)
Nov 03, 2017 1.250 1.370 1.210 1.360 928,498 +0.10(+7.94%)
Nov 02, 2017 1.300 1.340 1.170 1.260 676,374 -0.05(-3.82%)
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.