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 (%)
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%)
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.