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, 2018 0.9500 0.9896 0.8700 0.9200 641,771 -0.05(-5.15%)
Feb 27, 2018 1.010 1.030 0.9500 0.9700 387,204 -0.04(-3.96%)
Feb 26, 2018 1.010 1.020 0.9901 1.010 344,816 +0.01(+1.00%)
Feb 23, 2018 0.9540 1.010 0.9400 1.000 592,471 +0.04(+4.56%)
Feb 22, 2018 0.9564 975,844 +0.03(+3.73%)
Feb 21, 2018 0.9740 0.9990 0.9200 0.9220 845,542 -0.05(-4.95%)
Feb 20, 2018 1.010 1.040 0.9700 0.9700 1,248,627 -0.04(-3.96%)
Feb 16, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 15, 2018 1.000 1.028 0.9200 1.000 1,144,726 +0.00(+0.00%)
Feb 14, 2018 1.050 1.050 0.9900 1.000 1,050,581 -0.03(-2.91%)
Feb 13, 2018 1.110 1.160 1.030 1.030 926,080 -0.08(-7.21%)
Feb 12, 2018 1.130 1.160 1.090 1.110 557,666 -0.04(-3.48%)
Feb 09, 2018 1.140 1.160 0.9697 1.150 1,360,758 +0.03(+2.68%)
Feb 08, 2018 1.300 1.306 1.110 1.120 878,779 -0.18(-13.85%)
Feb 07, 2018 1.250 1.340 1.230 1.300 1,739,038 +0.05(+4.00%)
Feb 06, 2018 1.230 1.370 1.214 1.250 4,117,520 -0.02(-1.57%)
Feb 05, 2018 1.170 1.270 1.080 1.270 852,177 +0.10(+8.55%)
Feb 02, 2018 1.220 1.250 1.160 1.170 718,583 -0.09(-7.14%)
Feb 01, 2018 1.170 1.270 1.160 1.260 738,821 +0.09(+7.69%)
Jan 31, 2018 1.200 1.210 1.130 1.170 694,489 -0.01(-0.85%)
Jan 30, 2018 1.230 1.250 1.170 1.180 1,077,171 -0.10(-7.81%)
Jan 29, 2018 1.320 1.320 1.250 1.280 517,452 -0.01(-0.78%)
Jan 26, 2018 1.350 1.370 1.270 1.290 674,474 -0.05(-3.73%)
Jan 25, 2018 1.400 1.410 1.330 1.340 356,686 -0.05(-3.60%)
Jan 24, 2018 1.390 1.450 1.360 1.390 1,182,134 +0.00(+0.00%)
Jan 23, 2018 1.350 1.400 1.280 1.390 839,226 +0.06(+4.51%)
Jan 22, 2018 1.270 1.360 1.260 1.330 917,530 +0.07(+5.56%)
Jan 19, 2018 1.260 1.290 1.240 1.260 545,561 -0.02(-1.56%)
Jan 18, 2018 1.240 1.290 1.194 1.280 1,076,544 +0.03(+2.40%)
Jan 17, 2018 1.250 1.260 1.160 1.250 624,447 +0.02(+1.63%)
Jan 16, 2018 1.220 1.240 1.160 1.230 1,410,366 +0.01(+0.82%)
Jan 12, 2018 1.220 1.220 1.220 0 -0.02(-1.61%)
Jan 11, 2018 1.200 1.290 1.180 1.240 1,552,317 +0.04(+3.33%)
Jan 10, 2018 1.200 1,029,246 +0.01(+0.84%)
Jan 09, 2018 1.160 1.200 1.140 1.190 603,454 +0.04(+3.48%)
Jan 08, 2018 1.180 1.190 1.110 1.150 575,100 -0.04(-3.36%)
Jan 05, 2018 1.180 1.190 1.150 1.190 895,989 -0.01(-0.83%)
Jan 04, 2018 1.200 1.210 1.150 1.200 775,615 +0.02(+1.69%)
Jan 03, 2018 1.080 1.210 1.070 1.180 1,627,755 +0.11(+10.28%)
Jan 02, 2018 1.070 1.120 1.050 1.070 1,317,636 -0.03(-2.73%)
Dec 29, 2017 1.100 1.100 1.100 0 +0.07(+6.80%)
Dec 28, 2017 1.000 1.060 1.000 1.030 1,140,179 +0.03(+3.00%)
Dec 27, 2017 1.020 1.050 0.9950 1.000 956,906 -0.02(-1.96%)
Dec 26, 2017 0.9200 1.040 0.9110 1.020 1,336,484 +0.10(+10.87%)
Dec 22, 2017 0.8900 0.9280 0.8512 0.9200 734,408 +0.03(+3.39%)
Dec 21, 2017 0.8538 0.9300 0.8319 0.8898 1,003,640 +0.02(+2.54%)
Dec 20, 2017 0.8706 0.8949 0.8301 0.8678 830,139 -0.00(-0.06%)
Dec 19, 2017 0.9100 0.9299 0.8600 0.8683 618,376 -0.05(-5.22%)
Dec 18, 2017 0.8500 0.9390 0.8200 0.9161 1,826,261 +0.03(+2.93%)
Dec 15, 2017 0.7701 0.8977 0.7330 0.8900 3,411,768 +0.10(+12.90%)
Dec 14, 2017 0.7600 0.7999 0.7503 0.7883 1,086,005 +0.03(+4.24%)
Dec 13, 2017 0.7800 0.8100 0.7405 0.7562 1,819,503 -0.02(-3.08%)
Dec 12, 2017 0.8300 0.8590 0.7500 0.7802 1,994,438 -0.05(-6.01%)
Dec 11, 2017 0.8726 0.9600 0.7903 0.8301 3,036,506 -0.05(-5.14%)
Dec 08, 2017 0.9444 0.9495 0.8701 0.8751 1,256,690 +0.00(+0.00%)
Dec 07, 2017 0.9800 0.9999 0.8813 1,607,263 +0.00(+0.00%)
Dec 06, 2017 0.9700 0.9951 0.9201 0.9875 1,955,693 +0.02(+1.66%)
Dec 05, 2017 1.020 1.070 0.9600 0.9714 1,078,728 -0.05(-4.76%)
Dec 04, 2017 1.090 1.090 1.020 1.020 638,342 -0.04(-3.77%)
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.