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, 2013 14.70 14.48 14.48 14.48 105,100 -0.14(-0.96%)
Dec 30, 2013 14.73 14.84 14.59 14.62 64,930 -0.11(-0.75%)
Dec 27, 2013 14.80 14.82 14.66 14.73 54,127 +0.01(+0.07%)
Dec 26, 2013 14.93 14.94 14.67 14.72 56,285 -0.19(-1.27%)
Dec 24, 2013 14.89 15.02 14.86 14.91 25,003 +0.01(+0.07%)
Dec 23, 2013 15.00 15.08 14.81 14.90 74,677 +0.00(+0.00%)
Dec 20, 2013 14.68 15.14 14.67 14.90 179,297 +0.22(+1.50%)
Dec 19, 2013 15.51 15.75 14.40 14.68 186,869 -0.31(-2.07%)
Dec 18, 2013 14.90 15.00 14.67 14.99 155,916 +0.14(+0.94%)
Dec 17, 2013 14.57 14.86 14.16 14.85 75,925 +0.25(+1.71%)
Dec 16, 2013 14.89 14.98 14.45 14.60 81,942 -0.18(-1.22%)
Dec 13, 2013 14.74 14.80 14.01 14.78 94,919 +0.07(+0.48%)
Dec 12, 2013 14.69 14.86 14.55 14.71 77,474 +0.02(+0.14%)
Dec 11, 2013 14.82 14.88 14.50 14.69 93,689 -0.09(-0.61%)
Dec 10, 2013 13.97 14.99 13.85 14.78 168,334 +0.87(+6.25%)
Dec 09, 2013 13.96 14.02 13.73 13.91 93,148 -0.07(-0.50%)
Dec 06, 2013 14.05 14.25 13.88 13.98 61,519 -0.12(-0.85%)
Dec 05, 2013 14.20 14.20 13.98 14.10 36,725 -0.15(-1.05%)
Dec 04, 2013 13.69 14.31 13.68 14.25 71,481 +0.55(+4.01%)
Dec 03, 2013 14.19 14.25 13.68 13.70 221,825 -0.55(-3.86%)
Dec 02, 2013 14.50 14.63 14.22 14.25 144,408 -0.20(-1.38%)
Nov 29, 2013 14.64 14.71 14.25 14.45 78,219 -0.08(-0.55%)
Nov 27, 2013 14.62 14.82 14.49 14.53 115,281 -0.13(-0.89%)
Nov 26, 2013 14.31 15.23 14.31 14.66 322,039 +0.79(+5.70%)
Nov 25, 2013 14.09 14.09 13.67 13.87 66,896 -0.25(-1.77%)
Nov 22, 2013 14.24 14.24 13.81 14.12 64,790 -0.08(-0.56%)
Nov 21, 2013 14.10 14.24 14.01 14.20 121,703 +0.20(+1.43%)
Nov 20, 2013 14.20 14.30 13.94 14.00 38,696 -0.19(-1.34%)
Nov 19, 2013 14.00 14.27 13.88 14.19 246,779 +0.15(+1.07%)
Nov 18, 2013 14.29 14.42 13.91 14.04 194,080 -0.25(-1.75%)
Nov 15, 2013 14.15 14.48 14.04 14.29 188,216 +0.11(+0.78%)
Nov 14, 2013 14.26 14.28 14.10 14.18 55,630 +0.16(+1.14%)
Nov 12, 2013 14.02 14.26 13.78 14.02 197,516 -0.03(-0.21%)
Nov 11, 2013 13.79 14.09 13.75 14.05 113,889 +0.21(+1.52%)
Nov 08, 2013 13.90 14.14 13.40 13.84 381,013 +0.08(+0.58%)
Nov 07, 2013 15.85 15.91 13.15 13.76 667,688 -2.12(-13.35%)
Nov 06, 2013 16.32 16.32 15.82 15.88 73,303 -0.33(-2.04%)
Nov 05, 2013 16.94 16.99 16.15 16.21 70,621 -0.82(-4.82%)
Nov 04, 2013 16.40 17.07 16.20 17.03 126,476 +0.69(+4.22%)
Nov 01, 2013 15.95 16.39 15.95 16.34 95,892 +0.33(+2.06%)
Oct 31, 2013 15.43 16.02 15.43 16.01 114,751 +0.52(+3.36%)
Oct 30, 2013 15.91 15.99 15.29 15.49 153,018 -0.51(-3.19%)
Oct 29, 2013 15.91 16.06 15.79 16.00 68,603 +0.12(+0.76%)
Oct 28, 2013 16.14 16.19 15.50 15.88 162,669 -0.36(-2.22%)
Oct 25, 2013 16.63 16.73 16.14 16.24 120,514 -0.29(-1.75%)
Oct 24, 2013 16.60 16.72 16.36 16.53 91,672 -0.10(-0.60%)
Oct 23, 2013 16.60 16.85 16.25 16.63 98,552 -0.10(-0.60%)
Oct 22, 2013 17.70 18.14 16.72 16.73 221,406 -0.98(-5.53%)
Oct 21, 2013 17.33 17.94 17.27 17.71 163,022 +0.45(+2.61%)
Oct 18, 2013 17.28 17.60 16.60 17.26 175,809 +0.13(+0.76%)
Oct 17, 2013 17.00 17.25 16.99 17.13 131,573 +0.13(+0.76%)
Oct 16, 2013 16.82 17.00 16.76 17.00 161,158 +0.18(+1.07%)
Oct 15, 2013 16.81 16.98 16.60 16.82 98,728 -0.05(-0.30%)
Oct 14, 2013 16.41 16.94 16.41 16.87 64,013 +0.33(+2.00%)
Oct 11, 2013 16.88 17.04 16.34 16.54 152,000 -0.37(-2.19%)
Oct 10, 2013 16.87 17.10 16.61 16.91 141,905 +0.19(+1.14%)
Oct 09, 2013 16.38 16.86 16.17 16.72 157,501 +0.42(+2.58%)
Oct 08, 2013 16.20 16.43 16.15 16.30 73,418 +0.15(+0.93%)
Oct 07, 2013 16.12 16.38 16.04 16.15 33,814 -0.17(-1.04%)
Oct 04, 2013 15.98 16.50 15.90 16.32 34,721 +0.30(+1.87%)
Oct 03, 2013 16.56 16.56 15.81 16.02 121,398 -0.55(-3.32%)
Oct 02, 2013 16.58 16.64 16.42 16.57 73,084 -0.13(-0.78%)
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.