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 (%)
May 31, 2016 3.910 4.000 3.780 3.800 1,004,378 -0.06(-1.55%)
May 27, 2016 4.050 3.860 3.860 3.860 867,100 -0.14(-3.50%)
May 26, 2016 4.410 4.464 3.990 4.000 527,489 -0.32(-7.41%)
May 25, 2016 4.250 4.470 4.250 4.320 372,687 +0.05(+1.17%)
May 24, 2016 4.330 4.516 4.170 4.270 237,361 +0.07(+1.67%)
May 23, 2016 4.210 4.288 4.120 4.200 125,097 -0.09(-2.10%)
May 20, 2016 4.070 4.340 3.960 4.290 109,221 +0.24(+5.93%)
May 19, 2016 4.090 4.170 3.940 4.050 455,422 -0.11(-2.64%)
May 18, 2016 4.320 4.390 4.090 4.160 147,572 -0.21(-4.81%)
May 17, 2016 4.420 4.610 4.320 4.370 170,141 -0.07(-1.58%)
May 16, 2016 4.420 4.640 4.350 4.440 156,488 +0.16(+3.74%)
May 13, 2016 4.330 4.470 4.230 4.280 152,636 -0.10(-2.28%)
May 12, 2016 4.310 4.450 4.190 4.380 302,797 +0.05(+1.15%)
May 11, 2016 4.260 4.435 4.040 4.330 249,652 +0.06(+1.41%)
May 10, 2016 4.150 4.350 4.040 4.270 197,190 +0.14(+3.39%)
May 09, 2016 4.630 4.680 4.070 4.130 458,730 -0.50(-10.80%)
May 06, 2016 4.530 5.100 4.530 4.630 303,859 +0.03(+0.65%)
May 05, 2016 4.250 5.200 4.210 4.600 593,572 +0.54(+13.30%)
May 04, 2016 4.320 4.450 4.005 4.060 516,875 -0.26(-6.02%)
May 03, 2016 4.670 4.670 4.200 4.320 424,653 -0.55(-11.29%)
May 02, 2016 4.830 4.890 4.570 4.870 197,610 +0.07(+1.46%)
Apr 29, 2016 5.110 5.298 4.650 4.800 294,365 -0.08(-1.64%)
Apr 28, 2016 4.860 5.210 4.840 4.880 345,367 -0.03(-0.61%)
Apr 27, 2016 4.450 5.070 4.450 4.910 396,884 +0.54(+12.36%)
Apr 26, 2016 4.330 4.480 4.270 4.370 139,728 +0.08(+1.86%)
Apr 25, 2016 4.370 4.395 4.146 4.290 145,193 -0.05(-1.15%)
Apr 22, 2016 3.900 4.530 3.900 4.340 263,442 +0.43(+11.00%)
Apr 21, 2016 4.000 4.070 3.860 3.910 144,534 -0.09(-2.25%)
Apr 20, 2016 3.850 4.080 3.850 4.000 298,158 +0.04(+1.01%)
Apr 19, 2016 3.850 4.050 3.810 3.960 262,339 +0.07(+1.80%)
Apr 18, 2016 3.690 3.900 3.370 3.890 400,642 +0.01(+0.26%)
Apr 15, 2016 4.040 4.040 3.810 3.880 206,303 -0.20(-4.90%)
Apr 14, 2016 3.950 4.230 3.740 4.080 532,075 +0.15(+3.82%)
Apr 13, 2016 3.850 3.970 3.600 3.930 315,793 +0.10(+2.61%)
Apr 12, 2016 3.420 3.850 3.360 3.830 657,478 +0.45(+13.31%)
Apr 11, 2016 3.540 3.600 3.310 3.380 198,492 -0.09(-2.59%)
Apr 08, 2016 3.200 3.490 3.170 3.470 217,828 +0.40(+13.03%)
Apr 07, 2016 2.950 3.110 2.950 3.070 279,453 +0.09(+3.02%)
Apr 06, 2016 3.080 3.080 2.840 2.980 874,502 -0.02(-0.67%)
Apr 05, 2016 3.030 3.140 2.960 3.000 247,910 -0.05(-1.64%)
Apr 04, 2016 3.130 3.240 3.000 3.050 210,333 -0.10(-3.17%)
Apr 01, 2016 3.200 3.200 2.954 3.150 268,294 -0.18(-5.41%)
Mar 31, 2016 3.260 3.480 3.240 3.330 346,286 +0.02(+0.60%)
Mar 30, 2016 3.270 3.373 3.140 3.310 293,289 +0.04(+1.22%)
Mar 29, 2016 3.160 3.330 3.050 3.270 121,625 +0.03(+0.93%)
Mar 28, 2016 3.290 3.320 3.073 3.240 124,584 -0.11(-3.28%)
Mar 24, 2016 3.190 3.350 3.350 3.350 272,500 +0.09(+2.76%)
Mar 23, 2016 3.600 3.610 3.210 3.260 209,065 -0.37(-10.19%)
Mar 22, 2016 3.750 3.820 3.620 3.630 235,317 -0.18(-4.72%)
Mar 21, 2016 3.910 3.910 3.660 3.810 297,906 -0.13(-3.30%)
Mar 18, 2016 3.560 4.010 3.460 3.940 733,020 +0.44(+12.57%)
Mar 17, 2016 3.410 3.600 3.390 3.500 310,047 +0.18(+5.42%)
Mar 16, 2016 3.150 3.477 3.150 3.320 415,062 +0.16(+5.06%)
Mar 15, 2016 3.240 3.240 2.975 3.160 407,274 -0.07(-2.17%)
Mar 14, 2016 3.100 3.290 3.000 3.230 387,343 +0.03(+0.94%)
Mar 11, 2016 3.260 3.380 3.110 3.200 526,375 +0.00(+0.00%)
Mar 10, 2016 3.340 3.410 3.100 3.200 608,683 -0.14(-4.19%)
Mar 09, 2016 3.010 3.590 3.000 3.340 503,169 +0.38(+12.84%)
Mar 08, 2016 3.150 3.600 2.650 2.960 835,695 +0.23(+8.42%)
Mar 07, 2016 2.630 3.100 2.570 2.730 710,836 +0.20(+7.91%)
Mar 04, 2016 2.180 2.550 2.120 2.530 652,855 +0.41(+19.34%)
Mar 03, 2016 1.850 2.400 1.840 2.120 592,058 +0.30(+16.48%)
Mar 02, 2016 1.550 1.820 1.540 1.820 283,394 +0.21(+13.04%)
Mar 01, 2016 1.560 1.620 1.395 1.610 533,077 +0.11(+7.33%)
Feb 29, 2016 1.380 1.510 1.350 1.500 314,955 +0.11(+7.91%)
Feb 26, 2016 1.300 1.540 1.250 1.390 144,715 +0.13(+10.32%)
Feb 25, 2016 1.240 1.280 1.155 1.260 84,693 +0.00(+0.00%)
Feb 24, 2016 1.260 1.280 1.168 1.260 218,010 -0.01(-0.79%)
Feb 23, 2016 1.350 1.380 1.210 1.270 176,637 -0.02(-1.55%)
Feb 22, 2016 1.490 1.490 1.290 1.290 165,371 -0.08(-5.84%)
Feb 19, 2016 1.390 1.411 1.300 1.370 99,173 -0.06(-4.20%)
Feb 18, 2016 1.540 1.540 1.380 1.430 186,530 -0.03(-2.05%)
Feb 17, 2016 1.390 1.530 1.330 1.460 193,240 +0.07(+5.04%)
Feb 16, 2016 1.420 1.453 1.310 1.390 104,037 +0.01(+0.72%)
Feb 12, 2016 1.310 1.380 1.380 1.380 303,900 +0.07(+5.34%)
Feb 11, 2016 1.320 1.410 1.210 1.310 424,052 +0.00(+0.00%)
Feb 10, 2016 1.500 1.510 1.300 1.310 1,919,139 -0.19(-12.67%)
Feb 09, 2016 1.700 1.705 1.415 1.500 253,838 -0.23(-13.29%)
Feb 08, 2016 1.870 1.885 1.670 1.730 182,662 -0.17(-8.95%)
Feb 05, 2016 1.950 2.040 1.880 1.900 168,568 -0.06(-3.06%)
Feb 04, 2016 1.950 2.010 1.840 1.960 653,510 +0.07(+3.70%)
Feb 03, 2016 1.930 1.940 1.850 1.890 795,567 +0.05(+2.72%)
Feb 02, 2016 1.840 1.860 1.755 1.840 275,544 -0.11(-5.64%)
Feb 01, 2016 2.090 2.110 1.850 1.950 441,826 -0.16(-7.58%)
Jan 29, 2016 2.130 2.190 2.000 2.110 571,615 -0.02(-0.94%)
Jan 28, 2016 1.990 2.447 1.950 2.130 413,105 +0.24(+12.70%)
Jan 27, 2016 1.870 2.040 1.800 1.890 409,717 +0.03(+1.61%)
Jan 26, 2016 1.840 1.960 1.730 1.860 612,494 +0.09(+5.08%)
Jan 25, 2016 2.230 2.310 1.750 1.770 615,025 -0.57(-24.36%)
Jan 22, 2016 2.550 2.550 2.260 2.340 372,500 -0.06(-2.50%)
Jan 21, 2016 2.160 2.560 2.115 2.400 290,429 +0.21(+9.59%)
Jan 20, 2016 2.170 2.240 1.945 2.190 303,214 -0.09(-3.95%)
Jan 19, 2016 2.450 2.480 2.240 2.280 130,650 -0.22(-8.80%)
Jan 15, 2016 2.510 2.500 2.500 2.500 309,300 -0.14(-5.30%)
Jan 14, 2016 2.780 2.900 2.620 2.640 250,615 -0.13(-4.69%)
Jan 13, 2016 2.950 3.050 2.740 2.770 142,017 -0.18(-6.10%)
Jan 12, 2016 3.070 3.070 2.780 2.950 408,381 -0.04(-1.34%)
Jan 11, 2016 3.240 3.240 2.875 2.990 129,071 -0.19(-5.97%)
Jan 08, 2016 3.210 3.230 3.050 3.180 106,054 +0.01(+0.32%)
Jan 07, 2016 3.500 3.500 3.160 3.170 264,771 -0.38(-10.70%)
Jan 06, 2016 3.510 3.690 3.490 3.550 379,477 -0.11(-3.01%)
Jan 05, 2016 3.750 3.770 3.400 3.660 518,885 -0.12(-3.17%)
Jan 04, 2016 3.940 4.010 3.620 3.780 188,852 -0.07(-1.82%)
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%)
Dec 01, 2015 5.600 5.610 5.370 5.600 198,178 -0.01(-0.18%)
Nov 30, 2015 5.540 5.690 5.470 5.610 115,492 +0.11(+2.00%)
Nov 27, 2015 5.590 5.690 5.400 5.500 43,894 -0.22(-3.85%)
Nov 25, 2015 5.700 5.720 5.720 5.720 93,400 -0.02(-0.35%)
Nov 24, 2015 5.510 5.829 5.420 5.740 196,089 +0.42(+7.89%)
Nov 23, 2015 5.240 5.450 5.160 5.320 82,727 +0.06(+1.14%)
Nov 20, 2015 5.570 5.610 5.240 5.260 163,565 -0.23(-4.19%)
Nov 19, 2015 5.600 5.630 5.360 5.490 61,057 -0.15(-2.66%)
Nov 18, 2015 5.480 5.690 5.350 5.640 185,600 +0.19(+3.49%)
Nov 17, 2015 5.130 5.570 5.050 5.450 197,654 +0.24(+4.61%)
Nov 16, 2015 4.900 5.330 4.750 5.210 241,339 +0.32(+6.54%)
Nov 13, 2015 4.630 5.020 4.510 4.890 182,406 +0.19(+4.04%)
Nov 12, 2015 4.880 5.000 4.680 4.700 189,226 -0.28(-5.62%)
Nov 11, 2015 5.070 5.120 4.855 4.980 210,182 -0.09(-1.78%)
Nov 10, 2015 5.080 5.250 4.999 5.070 191,444 -0.01(-0.20%)
Nov 09, 2015 5.340 5.680 5.070 5.080 166,279 -0.27(-5.05%)
Nov 06, 2015 5.050 5.620 5.050 5.350 441,204 +0.22(+4.29%)
Nov 05, 2015 5.340 5.605 4.870 5.130 354,960 -0.37(-6.73%)
Nov 04, 2015 5.410 5.550 5.220 5.500 165,665 +0.09(+1.66%)
Nov 03, 2015 5.090 5.480 5.090 5.410 144,013 +0.35(+6.92%)
Nov 02, 2015 5.060 5.290 4.950 5.060 200,054 -0.08(-1.56%)
Oct 30, 2015 5.150 5.270 4.920 5.140 126,765 +0.06(+1.18%)
Oct 29, 2015 5.180 5.390 5.000 5.080 161,597 -0.11(-2.12%)
Oct 28, 2015 4.710 5.220 4.690 5.190 117,650 +0.54(+11.61%)
Oct 27, 2015 4.820 4.820 4.540 4.650 301,704 -0.19(-3.93%)
Oct 26, 2015 5.150 5.150 4.810 4.840 76,712 -0.25(-4.91%)
Oct 23, 2015 5.180 5.220 4.990 5.090 137,783 -0.09(-1.74%)
Oct 22, 2015 5.220 5.330 5.090 5.180 103,055 +0.02(+0.39%)
Oct 21, 2015 5.340 5.340 5.050 5.160 55,690 -0.24(-4.44%)
Oct 20, 2015 5.320 5.610 5.235 5.400 87,806 +0.14(+2.66%)
Oct 19, 2015 5.450 5.520 5.250 5.260 254,995 -0.24(-4.36%)
Oct 16, 2015 5.590 5.590 5.200 5.500 179,258 -0.02(-0.36%)
Oct 15, 2015 5.450 5.550 5.310 5.520 184,028 +0.04(+0.73%)
Oct 14, 2015 5.350 5.510 5.300 5.480 115,590 +0.12(+2.24%)
Oct 13, 2015 5.380 5.510 5.190 5.360 81,231 +0.01(+0.19%)
Oct 12, 2015 5.780 5.836 5.270 5.350 92,312 -0.44(-7.60%)
Oct 09, 2015 6.020 6.050 5.690 5.790 198,108 -0.19(-3.18%)
Oct 08, 2015 5.700 6.050 5.500 5.980 226,963 +0.30(+5.28%)
Oct 07, 2015 5.500 5.720 5.340 5.680 272,770 +0.22(+4.03%)
Oct 06, 2015 5.230 5.580 5.230 5.460 322,390 +0.30(+5.81%)
Oct 05, 2015 4.980 5.180 4.980 5.160 376,877 +0.28(+5.74%)
Oct 02, 2015 4.600 4.890 4.590 4.880 338,616 +0.24(+5.17%)
Oct 01, 2015 4.900 5.100 4.615 4.640 209,215 -0.15(-3.13%)
Sep 30, 2015 4.790 4.860 4.660 4.790 145,391 +0.05(+1.05%)
Sep 29, 2015 4.940 5.010 4.720 4.740 127,514 -0.17(-3.46%)
Sep 28, 2015 4.930 5.000 4.840 4.910 144,104 -0.07(-1.41%)
Sep 25, 2015 5.210 5.210 4.970 4.980 268,637 -0.17(-3.30%)
Sep 24, 2015 5.090 5.290 5.060 5.150 232,831 +0.01(+0.19%)
Sep 23, 2015 5.390 5.488 5.100 5.140 155,557 -0.24(-4.46%)
Sep 22, 2015 5.330 5.500 5.300 5.380 141,858 -0.05(-0.92%)
Sep 21, 2015 5.340 5.540 5.260 5.430 90,762 +0.14(+2.65%)
Sep 18, 2015 5.180 5.290 5.085 5.290 305,950 -0.02(-0.38%)
Sep 17, 2015 5.600 5.690 5.280 5.310 265,249 -0.32(-5.68%)
Sep 16, 2015 5.240 5.700 5.240 5.630 243,759 +0.47(+9.11%)
Sep 15, 2015 5.150 5.370 5.080 5.160 128,720 +0.01(+0.19%)
Sep 14, 2015 5.250 5.320 5.130 5.150 146,509 -0.11(-2.09%)
Sep 11, 2015 5.440 5.540 5.090 5.260 440,366 -0.31(-5.57%)
Sep 10, 2015 5.370 5.620 5.310 5.570 173,497 +0.19(+3.53%)
Sep 09, 2015 5.530 5.730 5.360 5.380 191,495 -0.12(-2.18%)
Sep 08, 2015 5.740 5.740 5.320 5.500 184,987 -0.22(-3.85%)
Sep 04, 2015 5.390 5.720 5.720 5.720 101,000 +0.22(+4.00%)
Sep 03, 2015 5.660 5.880 5.490 5.500 263,889 -0.18(-3.17%)
Sep 02, 2015 5.720 5.760 5.320 5.680 291,199 +0.09(+1.61%)
Sep 01, 2015 5.750 5.920 5.570 5.590 358,053 -0.34(-5.73%)
Aug 31, 2015 5.780 6.130 5.460 5.930 337,268 +0.20(+3.49%)
Aug 28, 2015 5.120 5.970 5.120 5.730 388,444 +0.60(+11.70%)
Aug 27, 2015 4.920 5.290 4.860 5.130 285,114 +0.31(+6.43%)
Aug 26, 2015 4.830 4.905 4.660 4.820 177,800 +0.10(+2.12%)
Aug 25, 2015 4.620 4.880 4.510 4.720 267,226 +0.20(+4.42%)
Aug 24, 2015 4.500 4.780 4.410 4.520 192,960 -0.23(-4.84%)
Aug 21, 2015 4.710 4.970 4.680 4.750 265,065 -0.11(-2.26%)
Aug 20, 2015 5.150 5.220 4.855 4.860 477,679 -0.35(-6.72%)
Aug 19, 2015 5.600 5.660 5.070 5.210 263,898 -0.33(-5.96%)
Aug 18, 2015 5.580 5.700 5.390 5.540 149,783 -0.09(-1.60%)
Aug 17, 2015 5.600 5.690 5.350 5.630 435,883 -0.06(-1.05%)
Aug 14, 2015 5.600 5.690 5.480 5.690 150,918 +0.11(+1.97%)
Aug 13, 2015 6.170 6.190 5.500 5.580 251,883 -0.66(-10.58%)
Aug 12, 2015 6.190 6.500 6.190 6.240 367,820 +0.20(+3.31%)
Aug 11, 2015 6.030 6.125 5.820 6.040 204,084 -0.07(-1.15%)
Aug 10, 2015 5.620 6.155 5.520 6.110 449,514 +0.48(+8.53%)
Aug 07, 2015 6.340 6.480 5.440 5.630 303,926 -0.78(-12.17%)
Aug 06, 2015 4.530 6.430 4.530 6.410 576,400 -0.04(-0.62%)
Aug 05, 2015 6.960 7.090 6.400 6.450 461,363 -0.43(-6.25%)
Aug 04, 2015 6.840 6.940 6.570 6.880 533,511 +0.06(+0.88%)
Aug 03, 2015 6.920 7.030 6.610 6.820 317,150 -0.22(-3.12%)
Jul 31, 2015 7.290 7.412 6.890 7.040 257,921 -0.26(-3.56%)
Jul 30, 2015 7.580 7.610 7.145 7.300 261,979 -0.32(-4.20%)
Jul 29, 2015 7.320 7.739 7.210 7.620 180,435 +0.25(+3.39%)
Jul 28, 2015 7.230 7.490 7.030 7.370 230,448 +0.22(+3.08%)
Jul 27, 2015 7.260 7.310 7.020 7.150 209,309 -0.17(-2.32%)
Jul 24, 2015 7.370 7.370 7.030 7.320 306,045 -0.02(-0.27%)
Jul 23, 2015 7.500 7.610 7.110 7.340 200,294 -0.11(-1.48%)
Jul 22, 2015 7.970 8.000 7.370 7.450 327,624 -0.60(-7.45%)
Jul 21, 2015 7.780 8.170 7.770 8.050 278,932 +0.29(+3.74%)
Jul 20, 2015 8.230 8.230 7.580 7.760 249,871 -0.40(-4.90%)
Jul 17, 2015 8.070 8.250 7.800 8.160 173,933 +0.14(+1.75%)
Jul 16, 2015 8.230 8.230 7.960 8.020 131,822 -0.11(-1.35%)
Jul 15, 2015 8.390 8.420 8.110 8.130 220,045 -0.21(-2.52%)
Jul 14, 2015 8.420 8.600 8.290 8.340 185,017 -0.03(-0.36%)
Jul 13, 2015 8.420 8.540 8.280 8.370 247,640 -0.06(-0.71%)
Jul 10, 2015 8.880 8.880 8.230 8.430 231,269 -0.35(-3.99%)
Jul 09, 2015 8.600 8.860 8.390 8.780 533,456 +0.50(+6.04%)
Jul 08, 2015 8.370 8.460 8.070 8.280 174,808 -0.18(-2.13%)
Jul 07, 2015 8.130 8.610 7.880 8.460 213,436 +0.35(+4.32%)
Jul 06, 2015 8.700 8.700 8.040 8.110 295,665 -0.61(-7.00%)
Jul 02, 2015 8.650 8.720 8.720 8.720 153,800 +0.12(+1.40%)
Jul 01, 2015 9.150 9.150 8.580 8.600 260,045 -0.45(-4.97%)
Jun 30, 2015 9.180 9.180 8.760 9.050 198,442 -0.03(-0.33%)
Jun 29, 2015 9.360 9.500 9.070 9.080 268,747 -0.41(-4.32%)
Jun 26, 2015 9.260 9.580 9.100 9.490 1,733,716 +0.21(+2.26%)
Jun 25, 2015 9.670 9.730 9.160 9.280 434,983 -0.31(-3.23%)
Jun 24, 2015 9.320 9.870 9.320 9.590 334,553 +0.31(+3.34%)
Jun 23, 2015 8.910 9.430 8.910 9.280 436,163 +0.39(+4.39%)
Jun 22, 2015 8.580 8.970 8.390 8.890 432,492 +0.39(+4.59%)
Jun 19, 2015 8.940 9.060 8.440 8.500 583,099 -0.45(-5.03%)
Jun 18, 2015 9.120 9.180 8.773 8.950 406,260 -0.13(-1.43%)
Jun 17, 2015 9.500 9.680 9.050 9.080 686,106 -0.47(-4.92%)
Jun 16, 2015 9.960 9.960 9.460 9.550 522,675 -0.35(-3.54%)
Jun 15, 2015 9.670 10.01 9.580 9.900 385,910 +0.32(+3.34%)
Jun 12, 2015 9.720 9.870 9.560 9.580 281,827 -0.20(-2.04%)
Jun 11, 2015 9.770 9.920 9.740 9.780 419,949 +0.02(+0.20%)
Jun 10, 2015 9.760 9.885 9.640 9.760 526,748 +0.18(+1.88%)
Jun 09, 2015 9.830 9.960 9.560 9.580 250,144 -0.08(-0.83%)
Jun 08, 2015 9.710 9.900 9.570 9.660 129,897 -0.07(-0.72%)
Jun 05, 2015 9.480 9.820 9.390 9.730 192,964 +0.26(+2.75%)
Jun 04, 2015 9.700 9.700 9.430 9.470 172,458 -0.17(-1.76%)
Jun 03, 2015 9.850 10.00 9.610 9.640 266,332 -0.28(-2.82%)
Jun 02, 2015 9.500 9.990 9.500 9.920 264,326 +0.44(+4.64%)
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.