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, 2016 4.500 5.000 4.350 4.600 3,186,928 +0.80(+21.05%)
Nov 29, 2016 3.900 4.000 3.750 3.800 809,950 -0.20(-5.00%)
Nov 28, 2016 4.350 4.440 4.000 4.000 1,040,909 -0.25(-5.88%)
Nov 25, 2016 4.350 4.400 4.200 4.250 384,133 -0.15(-3.41%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 22, 2016 4.400 4.450 4.200 4.400 569,339 +0.00(+0.00%)
Nov 21, 2016 4.350 4.450 4.125 4.400 1,079,060 +0.25(+6.02%)
Nov 18, 2016 4.000 4.300 4.000 4.150 931,878 +0.25(+6.41%)
Nov 17, 2016 3.900 4.050 3.800 3.900 839,817 +0.05(+1.30%)
Nov 16, 2016 3.850 3.950 3.750 3.850 419,464 +0.00(+0.00%)
Nov 15, 2016 3.800 3.950 3.650 3.850 832,291 +0.15(+4.05%)
Nov 14, 2016 3.450 3.700 3.350 3.700 662,733 +0.25(+7.25%)
Nov 11, 2016 3.750 3.900 3.350 3.450 1,363,969 -0.35(-9.21%)
Nov 10, 2016 3.750 3.850 3.650 3.800 757,054 +0.00(+0.00%)
Nov 09, 2016 3.600 3.950 3.600 3.800 803,691 +0.20(+5.56%)
Nov 08, 2016 3.750 3.800 3.500 3.600 895,424 -0.15(-4.00%)
Nov 07, 2016 3.900 3.950 3.500 3.750 1,002,699 +0.10(+2.74%)
Nov 04, 2016 3.750 3.825 3.400 3.650 2,041,486 -0.15(-3.95%)
Nov 03, 2016 3.950 4.450 3.750 3.800 1,075,901 -0.15(-3.80%)
Nov 02, 2016 3.850 4.000 3.800 3.950 891,907 -0.05(-1.25%)
Nov 01, 2016 4.150 4.250 3.850 4.000 1,065,029 -0.10(-2.44%)
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%)
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.