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 (%)
Mar 31, 2014 15.11 15.21 14.97 15.14 66,855 +0.08(+0.53%)
Mar 28, 2014 14.42 15.15 14.42 15.06 145,847 +0.62(+4.29%)
Mar 27, 2014 13.86 14.49 13.60 14.44 117,661 +0.55(+3.96%)
Mar 26, 2014 13.91 14.04 13.72 13.89 88,575 +0.09(+0.65%)
Mar 25, 2014 14.08 14.19 13.73 13.80 112,263 -0.15(-1.08%)
Mar 24, 2014 13.87 14.12 13.58 13.95 104,723 +0.32(+2.35%)
Mar 21, 2014 13.29 13.77 13.22 13.63 119,069 +0.44(+3.34%)
Mar 20, 2014 13.20 13.40 13.05 13.19 95,077 +0.00(+0.00%)
Mar 19, 2014 13.48 13.72 13.10 13.19 159,343 -0.19(-1.42%)
Mar 18, 2014 13.68 13.89 13.30 13.38 234,681 -0.27(-1.98%)
Mar 17, 2014 14.14 14.24 13.63 13.65 125,620 -0.49(-3.47%)
Mar 14, 2014 14.55 14.68 13.87 14.14 198,435 -0.58(-3.94%)
Mar 13, 2014 15.06 15.21 14.35 14.72 495,956 -0.59(-3.85%)
Mar 12, 2014 15.19 15.48 14.95 15.31 85,520 +0.11(+0.72%)
Mar 11, 2014 15.70 15.72 15.12 15.20 64,896 -0.49(-3.12%)
Mar 10, 2014 15.89 15.91 15.44 15.69 37,006 -0.17(-1.07%)
Mar 07, 2014 15.67 15.90 15.41 15.86 90,799 +0.28(+1.80%)
Mar 06, 2014 15.01 16.10 14.87 15.58 199,166 +0.54(+3.59%)
Mar 05, 2014 15.37 15.39 14.80 15.04 284,277 -0.42(-2.72%)
Mar 04, 2014 15.74 15.86 15.31 15.46 140,556 -0.14(-0.90%)
Mar 03, 2014 15.60 15.89 15.40 15.60 103,566 -0.02(-0.13%)
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%)
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.