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 28, 2014 11.77 11.82 10.14 10.15 541,268 -2.16(-17.55%)
Nov 26, 2014 12.98 12.31 12.31 12.31 269,000 -0.70(-5.38%)
Nov 25, 2014 13.02 13.32 12.86 13.01 134,699 +0.00(+0.00%)
Nov 24, 2014 13.26 13.34 12.77 13.01 147,388 -0.15(-1.14%)
Nov 21, 2014 13.16 13.56 13.04 13.16 106,385 +0.25(+1.94%)
Nov 20, 2014 12.61 13.00 12.61 12.91 222,296 +0.20(+1.57%)
Nov 19, 2014 12.92 12.97 12.54 12.71 172,413 -0.17(-1.32%)
Nov 18, 2014 13.07 13.34 12.73 12.88 128,080 -0.21(-1.60%)
Nov 17, 2014 13.60 13.60 12.87 13.09 117,864 -0.63(-4.59%)
Nov 14, 2014 12.94 13.82 12.94 13.72 203,486 +0.84(+6.52%)
Nov 13, 2014 13.14 13.39 12.55 12.88 177,599 -0.38(-2.87%)
Nov 12, 2014 12.82 13.71 12.81 13.26 109,597 +0.31(+2.39%)
Nov 11, 2014 12.87 13.13 12.63 12.95 128,707 +0.19(+1.49%)
Nov 10, 2014 13.61 13.95 12.68 12.76 184,540 -0.78(-5.76%)
Nov 07, 2014 11.68 13.65 11.68 13.54 300,166 +1.71(+14.45%)
Nov 06, 2014 11.50 11.88 10.78 11.83 225,136 +0.03(+0.25%)
Nov 05, 2014 12.06 12.38 11.70 11.80 221,938 -0.30(-2.48%)
Nov 04, 2014 12.40 12.63 11.96 12.10 286,335 -0.40(-3.20%)
Nov 03, 2014 12.46 12.96 12.38 12.50 218,001 +0.14(+1.13%)
Oct 31, 2014 12.15 12.55 11.61 12.36 206,838 +0.49(+4.13%)
Oct 30, 2014 12.24 12.31 11.64 11.87 222,111 -0.37(-3.02%)
Oct 29, 2014 11.79 12.34 11.79 12.24 308,482 +0.56(+4.79%)
Oct 28, 2014 11.58 12.21 11.21 11.68 421,914 +1.01(+9.47%)
Oct 27, 2014 11.17 11.96 10.55 10.67 421,659 -1.29(-10.79%)
Oct 24, 2014 12.28 12.49 11.89 11.96 458,994 -0.61(-4.85%)
Oct 23, 2014 12.20 12.79 12.20 12.57 320,143 +0.40(+3.29%)
Oct 22, 2014 13.43 13.50 12.15 12.17 246,517 -1.27(-9.45%)
Oct 21, 2014 12.46 13.44 12.46 13.44 167,769 +0.97(+7.78%)
Oct 20, 2014 12.29 12.34 12.19 12.47 222,822 +0.07(+0.56%)
Oct 17, 2014 12.50 13.16 12.11 12.40 209,806 +0.15(+1.22%)
Oct 16, 2014 11.60 12.32 11.57 12.25 342,341 +0.51(+4.34%)
Oct 15, 2014 11.84 12.25 11.48 11.74 472,177 -0.39(-3.22%)
Oct 14, 2014 12.58 12.97 12.12 12.13 310,059 -0.32(-2.57%)
Oct 13, 2014 13.30 13.47 12.45 12.45 195,375 -0.94(-7.02%)
Oct 10, 2014 14.09 14.30 13.28 13.39 242,526 -0.78(-5.50%)
Oct 09, 2014 15.01 15.01 14.16 14.17 135,352 -0.98(-6.47%)
Oct 08, 2014 15.63 15.63 14.85 15.15 158,893 -0.54(-3.44%)
Oct 07, 2014 15.74 16.09 15.67 15.69 84,772 -0.26(-1.63%)
Oct 06, 2014 16.42 16.42 15.77 15.95 102,366 -0.47(-2.86%)
Oct 03, 2014 17.12 17.12 16.21 16.42 100,018 -0.56(-3.30%)
Oct 02, 2014 18.40 18.40 16.91 16.98 222,718 -1.51(-8.17%)
Oct 01, 2014 18.79 18.82 18.49 18.49 178,652 -0.29(-1.54%)
Sep 30, 2014 18.91 19.07 18.76 18.78 137,855 -0.22(-1.16%)
Sep 29, 2014 18.77 19.03 18.77 19.00 118,334 +0.08(+0.42%)
Sep 26, 2014 18.86 18.99 18.80 18.92 61,701 +0.08(+0.42%)
Sep 25, 2014 19.00 19.09 18.64 18.84 177,572 -0.16(-0.84%)
Sep 24, 2014 18.72 19.14 18.61 19.00 107,031 +0.23(+1.23%)
Sep 23, 2014 18.39 18.85 18.37 18.77 86,877 +0.24(+1.30%)
Sep 22, 2014 18.76 18.84 18.39 18.53 117,348 -0.36(-1.91%)
Sep 19, 2014 18.93 19.00 18.75 18.89 92,835 -0.01(-0.05%)
Sep 18, 2014 19.13 19.13 18.81 18.90 164,110 -0.11(-0.58%)
Sep 17, 2014 18.93 19.08 18.91 19.01 144,150 +0.10(+0.53%)
Sep 16, 2014 18.53 19.03 18.47 18.91 141,565 +0.32(+1.72%)
Sep 15, 2014 18.54 18.74 18.22 18.59 111,171 +0.36(+1.97%)
Sep 12, 2014 18.30 18.45 18.13 18.23 117,257 -0.08(-0.44%)
Sep 11, 2014 18.15 18.34 18.02 18.31 144,116 +0.00(+0.00%)
Sep 10, 2014 18.13 18.33 18.02 18.31 92,307 +0.06(+0.33%)
Sep 09, 2014 18.30 18.48 18.21 18.25 156,535 -0.07(-0.38%)
Sep 08, 2014 18.46 18.51 18.14 18.32 99,303 -0.24(-1.29%)
Sep 05, 2014 18.48 18.66 18.32 18.56 126,037 +0.03(+0.16%)
Sep 04, 2014 18.77 18.96 18.42 18.53 101,284 -0.22(-1.17%)
Sep 03, 2014 18.72 18.83 18.57 18.75 55,138 +0.15(+0.81%)
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.