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 (%)
Feb 28, 2014 15.34 15.63 15.24 15.62 89,720 +0.29(+1.89%)
Feb 27, 2014 15.56 15.70 15.04 15.33 137,309 -0.31(-1.98%)
Feb 26, 2014 15.53 15.86 15.10 15.64 285,672 +0.05(+0.32%)
Feb 25, 2014 16.00 16.00 14.54 15.59 1,299,760 -2.45(-13.58%)
Feb 24, 2014 17.84 18.30 17.70 18.04 127,574 +0.34(+1.92%)
Feb 21, 2014 17.98 18.00 17.60 17.70 91,021 -0.20(-1.12%)
Feb 20, 2014 17.75 17.98 17.51 17.90 243,885 +0.15(+0.85%)
Feb 19, 2014 17.46 18.00 17.45 17.75 239,210 +0.31(+1.78%)
Feb 18, 2014 17.23 17.47 16.85 17.44 263,051 +0.34(+1.99%)
Feb 14, 2014 16.83 17.10 17.10 17.10 127,600 +0.36(+2.15%)
Feb 13, 2014 15.99 16.80 15.90 16.74 112,072 +0.70(+4.36%)
Feb 12, 2014 15.95 16.15 15.93 16.04 56,579 +0.16(+1.01%)
Feb 11, 2014 15.46 15.98 15.41 15.88 62,254 +0.45(+2.92%)
Feb 10, 2014 15.09 15.45 14.81 15.43 65,826 +0.22(+1.45%)
Feb 07, 2014 15.37 15.38 15.13 15.21 102,235 -0.16(-1.04%)
Feb 06, 2014 15.47 15.47 15.16 15.37 83,781 -0.02(-0.13%)
Feb 05, 2014 15.34 15.47 15.18 15.39 159,905 -0.11(-0.71%)
Feb 04, 2014 15.48 15.70 15.39 15.50 107,582 +0.05(+0.32%)
Feb 03, 2014 15.65 15.76 15.28 15.45 228,183 -0.23(-1.47%)
Jan 31, 2014 15.53 15.81 15.53 15.68 381,385 -0.02(-0.13%)
Jan 30, 2014 15.88 15.89 15.62 15.70 164,656 +0.00(+0.00%)
Jan 29, 2014 15.67 15.97 15.54 15.70 91,849 -0.09(-0.57%)
Jan 28, 2014 15.39 15.89 15.29 15.79 200,669 +0.35(+2.27%)
Jan 27, 2014 15.63 15.63 15.25 15.44 456,377 -0.13(-0.83%)
Jan 24, 2014 15.51 15.70 15.40 15.57 266,298 +0.02(+0.13%)
Jan 23, 2014 15.44 15.61 15.30 15.55 98,451 -0.03(-0.19%)
Jan 22, 2014 15.17 15.66 15.13 15.58 138,218 +0.40(+2.64%)
Jan 21, 2014 15.10 15.19 15.02 15.18 133,562 +0.15(+1.00%)
Jan 17, 2014 14.94 15.03 15.03 15.03 120,800 +0.03(+0.20%)
Jan 16, 2014 14.95 15.13 14.95 15.00 148,495 -0.02(-0.13%)
Jan 15, 2014 14.79 15.03 14.71 15.02 214,273 +0.21(+1.42%)
Jan 14, 2014 14.61 14.83 14.61 14.81 177,105 +0.06(+0.41%)
Jan 13, 2014 15.10 15.10 14.71 14.75 167,412 -0.44(-2.90%)
Jan 10, 2014 15.18 15.30 15.05 15.19 69,364 +0.10(+0.66%)
Jan 09, 2014 15.08 15.12 14.98 15.09 97,864 +0.09(+0.60%)
Jan 08, 2014 14.76 15.17 14.74 15.00 278,580 +0.27(+1.83%)
Jan 07, 2014 14.63 14.79 14.57 14.73 136,581 +0.10(+0.68%)
Jan 06, 2014 14.82 14.85 14.57 14.63 129,369 -0.10(-0.68%)
Jan 03, 2014 14.61 14.77 14.46 14.73 53,561 +0.19(+1.31%)
Jan 02, 2014 14.46 14.66 14.24 14.54 80,936 +0.06(+0.41%)
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%)
Oct 01, 2013 16.56 16.77 16.00 16.70 222,196 +0.31(+1.89%)
Sep 27, 2013 16.19 16.43 16.04 16.39 148,388 +0.07(+0.43%)
Sep 26, 2013 16.00 16.43 15.91 16.32 346,818 +0.32(+2.00%)
Sep 25, 2013 16.52 16.39 15.82 16.00 137,712 -0.39(-2.38%)
Sep 24, 2013 16.13 16.47 15.53 16.39 242,133 +0.25(+1.55%)
Sep 23, 2013 15.24 16.24 14.85 16.14 318,957 +0.90(+5.91%)
Sep 20, 2013 16.34 16.40 15.24 15.24 712,786 -1.13(-6.90%)
Sep 19, 2013 16.60 16.96 16.27 16.37 304,188 -0.23(-1.39%)
Sep 18, 2013 16.57 16.70 16.38 16.60 196,759 +0.11(+0.67%)
Sep 17, 2013 16.51 16.75 16.28 16.49 148,226 +0.03(+0.18%)
Sep 16, 2013 16.90 16.99 16.17 16.46 289,838 -0.17(-1.02%)
Sep 13, 2013 16.95 17.05 16.51 16.63 245,414 -0.25(-1.48%)
Sep 12, 2013 16.27 17.11 16.23 16.88 364,391 +0.65(+4.00%)
Sep 11, 2013 16.22 16.50 16.10 16.23 269,454 +0.23(+1.44%)
Sep 10, 2013 16.45 16.50 15.96 16.00 283,224 -0.35(-2.14%)
Sep 09, 2013 16.34 16.55 16.26 16.35 211,025 +0.19(+1.18%)
Sep 06, 2013 15.15 16.87 15.11 16.16 590,458 +1.14(+7.59%)
Sep 05, 2013 15.19 15.45 14.88 15.02 208,549 -0.03(-0.20%)
Sep 04, 2013 14.95 15.10 14.69 15.05 125,319 +0.10(+0.67%)
Sep 03, 2013 14.95 14.95 14.32 14.95 132,179 +0.10(+0.67%)
Aug 30, 2013 14.89 14.90 14.68 14.85 100,845 +0.04(+0.27%)
Aug 29, 2013 14.88 14.95 14.70 14.81 47,673 -0.04(-0.27%)
Aug 28, 2013 14.58 14.90 14.55 14.85 115,639 +0.35(+2.41%)
Aug 27, 2013 14.23 14.64 14.23 14.50 66,827 +0.09(+0.62%)
Aug 26, 2013 14.42 14.53 14.31 14.41 26,930 -0.07(-0.48%)
Aug 23, 2013 14.77 14.77 14.45 14.48 27,386 -0.32(-2.16%)
Aug 22, 2013 14.04 14.90 14.00 14.80 687,094 +0.80(+5.71%)
Aug 21, 2013 13.94 14.00 13.90 14.00 440,371 +0.01(+0.07%)
Aug 20, 2013 13.91 13.99 13.86 13.99 69,168 +0.05(+0.36%)
Aug 19, 2013 13.82 13.95 13.75 13.94 119,041 +0.02(+0.14%)
Aug 16, 2013 14.02 14.02 13.79 13.92 222,695 -0.05(-0.36%)
Aug 15, 2013 14.00 14.04 13.86 13.97 148,873 -0.07(-0.50%)
Aug 14, 2013 14.02 14.10 14.00 14.04 114,597 +0.01(+0.07%)
Aug 13, 2013 14.00 14.10 14.00 14.03 48,107 +0.03(+0.21%)
Aug 12, 2013 14.00 14.10 14.00 14.00 140,219 +0.05(+0.36%)
Aug 09, 2013 14.01 14.03 13.95 13.95 201,999 -0.05(-0.36%)
Aug 08, 2013 14.00 14.05 13.95 14.00 487,003 +0.00(+0.00%)
Aug 07, 2013 14.00 14.03 14.00 14.00 122,076 +0.00(+0.00%)
Aug 06, 2013 14.01 14.09 14.00 14.00 77,204 +0.00(+0.00%)
Aug 05, 2013 14.05 14.10 14.00 14.00 72,960 -0.14(-0.99%)
Aug 02, 2013 14.17 14.20 14.00 14.14 180,357 -0.01(-0.07%)
Aug 01, 2013 14.10 14.15 14.01 14.15 197,034 +0.09(+0.64%)
Jul 31, 2013 14.08 14.24 13.98 14.06 302,804 -0.04(-0.28%)
Jul 30, 2013 14.00 14.20 14.00 14.10 267,702 +0.08(+0.57%)
Jul 29, 2013 14.24 14.24 13.91 14.02 202,540 +0.02(+0.14%)
Jul 26, 2013 13.95 14.05 13.75 14.00 440,822 +0.28(+2.04%)
Jul 25, 2013 13.60 13.83 13.60 13.72 994,390 -0.11(-0.80%)
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.