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, 2018 0.5000 0.5400 0.4800 0.5297 1,262,308 +0.04(+9.19%)
May 30, 2018 0.5100 0.5283 0.4800 0.4851 1,285,896 -0.01(-2.98%)
May 29, 2018 0.4850 0.5116 0.4583 0.5000 827,572 +0.02(+4.17%)
May 25, 2018 0.4800 0.4800 0.4800 0 -0.05(-9.25%)
May 24, 2018 0.6000 0.6000 0.4700 0.5289 1,476,759 -0.04(-7.57%)
May 23, 2018 0.6500 0.6680 0.5613 0.5722 1,332,692 -0.08(-11.97%)
May 22, 2018 0.7000 0.7145 0.6310 0.6500 1,431,788 -0.06(-8.32%)
May 21, 2018 0.7500 0.7579 0.7000 0.7090 527,540 -0.00(-0.15%)
May 18, 2018 0.7200 0.7400 0.6900 0.7101 705,311 +0.01(+1.44%)
May 17, 2018 0.7400 0.8229 0.6700 0.7000 1,878,394 -0.03(-4.11%)
May 16, 2018 0.7100 0.7455 0.7000 0.7300 431,789 +0.02(+3.17%)
May 15, 2018 0.7586 0.7700 0.6790 0.7076 540,274 -0.04(-5.41%)
May 14, 2018 0.7050 0.7772 0.7050 0.7481 795,103 +0.04(+6.13%)
May 11, 2018 0.7000 0.7100 0.6730 0.7049 435,615 +0.01(+1.69%)
May 10, 2018 0.7000 0.7300 0.6900 0.6932 527,292 +0.00(+0.70%)
May 09, 2018 0.6700 0.7000 0.6697 0.6884 795,594 +0.02(+2.78%)
May 08, 2018 0.6402 0.6700 0.6300 0.6698 596,140 +0.02(+3.06%)
May 07, 2018 0.6721 0.6721 0.6320 0.6499 553,145 +0.01(+1.53%)
May 04, 2018 0.6300 0.6600 0.6272 0.6401 720,566 +0.01(+1.20%)
May 03, 2018 0.6510 0.6708 0.6201 0.6325 1,326,545 -0.09(-12.30%)
May 02, 2018 0.6310 0.7298 0.6310 0.7212 879,270 +0.09(+13.99%)
May 01, 2018 0.6533 0.6700 0.6032 0.6327 733,319 -0.03(-3.98%)
Apr 30, 2018 0.6605 0.6789 0.6501 0.6589 991,706 -0.00(-0.53%)
Apr 27, 2018 0.6600 0.6747 0.6249 0.6624 1,047,294 -0.01(-0.81%)
Apr 26, 2018 0.6400 0.6780 0.6400 0.6678 750,347 +0.01(+1.15%)
Apr 25, 2018 0.6500 0.6888 0.6500 0.6602 468,786 +0.00(+0.32%)
Apr 24, 2018 0.7200 0.7200 0.6412 0.6581 432,268 +0.03(+4.20%)
Apr 23, 2018 0.6430 0.6700 0.6100 0.6316 773,982 +0.00(+0.25%)
Apr 20, 2018 0.6800 0.6801 0.6101 0.6300 996,237 -0.07(-9.69%)
Apr 19, 2018 0.7100 0.7277 0.6836 0.6976 642,812 -0.01(-1.75%)
Apr 18, 2018 0.7100 0.7200 0.6500 0.7100 1,055,037 +0.03(+3.70%)
Apr 17, 2018 0.6250 0.7700 0.6001 0.6847 2,250,413 +0.06(+9.85%)
Apr 16, 2018 0.5856 0.6399 0.5401 0.6233 1,077,286 +0.04(+6.49%)
Apr 13, 2018 0.6250 0.6290 0.5742 0.5853 1,499,373 -0.04(-5.87%)
Apr 12, 2018 0.6400 0.6601 0.6200 0.6218 1,029,951 -0.02(-2.72%)
Apr 11, 2018 0.7000 0.7100 0.6300 0.6392 1,475,337 -0.06(-8.69%)
Apr 10, 2018 0.7345 0.7591 0.6811 0.7000 1,603,044 +0.00(+0.06%)
Apr 09, 2018 0.7315 0.7770 0.6985 0.6996 750,680 -0.01(-1.76%)
Apr 06, 2018 0.7900 0.7953 0.6800 0.7121 1,016,675 -0.06(-8.14%)
Apr 05, 2018 0.6600 0.7800 0.6454 0.7752 1,421,948 +0.13(+19.54%)
Apr 04, 2018 0.6700 0.7000 0.6120 0.6485 719,615 -0.03(-4.63%)
Apr 03, 2018 0.7330 0.7330 0.6800 0.6800 1,002,686 +0.00(+0.00%)
Apr 02, 2018 0.8280 0.8280 0.6500 0.6800 2,257,934 -0.12(-15.00%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 -0.05(-6.32%)
Mar 28, 2018 0.8900 0.9000 0.8400 0.8540 1,034,341 -0.01(-1.13%)
Mar 27, 2018 0.9180 0.9390 0.8600 0.8638 678,100 -0.05(-5.57%)
Mar 26, 2018 0.9300 0.9500 0.8601 0.9148 1,567,933 +0.00(+0.54%)
Mar 23, 2018 0.9400 0.9779 0.9050 0.9099 1,039,691 -0.02(-2.51%)
Mar 22, 2018 0.9700 1.020 0.9280 0.9333 1,588,438 -0.04(-3.86%)
Mar 21, 2018 0.9200 0.9800 0.9101 0.9708 636,402 +0.07(+7.29%)
Mar 20, 2018 0.9800 0.9875 0.8803 0.9048 968,603 -0.08(-8.14%)
Mar 19, 2018 0.9700 0.9999 0.9202 0.9850 753,001 -0.01(-0.65%)
Mar 16, 2018 0.9330 0.9914 0.8700 0.9914 1,210,125 +0.08(+8.35%)
Mar 15, 2018 0.9790 0.9800 0.9000 0.9150 775,136 -0.05(-5.67%)
Mar 14, 2018 0.9782 0.9782 0.9402 0.9700 568,727 -0.01(-0.84%)
Mar 13, 2018 0.9800 1.020 0.9499 0.9782 1,144,962 +0.00(+0.44%)
Mar 12, 2018 0.9800 1.010 0.9212 0.9739 543,648 -0.02(-2.32%)
Mar 09, 2018 0.9800 1.030 0.9800 0.9970 541,226 +0.02(+2.38%)
Mar 08, 2018 0.9400 0.9890 0.9100 0.9738 775,162 +0.05(+5.34%)
Mar 07, 2018 0.9244 650,825 +0.01(+1.46%)
Mar 06, 2018 1.020 1.020 0.9000 0.9111 1,440,901 -0.10(-9.79%)
Mar 05, 2018 0.9700 1.080 0.9700 1.010 659,744 +0.04(+4.59%)
Mar 02, 2018 0.8512 0.9750 0.8201 0.9657 1,118,454 +0.12(+14.09%)
Mar 01, 2018 0.9200 0.9390 0.8312 0.8464 1,162,201 -0.07(-8.00%)
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%)
Dec 01, 2017 1.020 1.110 1.000 1.060 1,914,578 +0.06(+6.15%)
Nov 30, 2017 0.8884 1.040 0.8800 0.9986 2,027,382 +0.14(+16.12%)
Nov 29, 2017 0.9000 0.9500 0.8500 0.8600 2,745,084 -0.04(-4.02%)
Nov 28, 2017 0.9800 1.000 0.8888 0.8960 4,940,627 -0.07(-7.29%)
Nov 27, 2017 1.160 1.190 0.9400 0.9665 2,844,102 -0.09(-8.82%)
Nov 24, 2017 1.060 1.090 1.020 1.060 622,070 +0.02(+1.92%)
Nov 22, 2017 1.050 1.130 1.040 1.040 1,020,573 +0.01(+0.97%)
Nov 21, 2017 1.050 1.070 1.010 1.030 795,913 -0.01(-0.96%)
Nov 20, 2017 1.100 1.120 1.020 1.040 834,993 -0.04(-3.70%)
Nov 17, 2017 1.010 1.100 1.000 1.080 782,824 +0.08(+8.00%)
Nov 16, 2017 1.000 1.040 0.9725 1.000 845,687 +0.00(+0.03%)
Nov 15, 2017 1.000 1.020 0.9500 0.9997 1,750,232 -0.02(-1.99%)
Nov 14, 2017 1.080 1.120 1.010 1.020 2,149,838 -0.07(-6.42%)
Nov 13, 2017 1.140 1.150 1.080 1.090 1,444,172 -0.05(-4.39%)
Nov 10, 2017 1.200 1.220 1.110 1.140 1,313,819 -0.06(-5.00%)
Nov 09, 2017 1.240 1.240 1.160 1.200 1,347,036 -0.05(-4.00%)
Nov 08, 2017 1.490 1.500 1.200 1.250 2,250,412 -0.40(-24.24%)
Nov 07, 2017 1.490 1.730 1.400 1.650 3,706,669 +0.16(+10.74%)
Nov 06, 2017 1.360 1.530 1.360 1.490 2,347,756 +0.13(+9.56%)
Nov 03, 2017 1.250 1.370 1.210 1.360 928,498 +0.10(+7.94%)
Nov 02, 2017 1.300 1.340 1.170 1.260 676,374 -0.05(-3.82%)
Nov 01, 2017 1.320 1.350 1.260 1.310 620,046 +0.03(+2.34%)
Oct 31, 2017 1.200 1.310 1.180 1.280 786,368 +0.06(+4.92%)
Oct 30, 2017 1.270 1.360 1.200 1.220 582,202 -0.04(-3.17%)
Oct 27, 2017 1.180 1.340 1.160 1.260 1,015,596 +0.08(+6.78%)
Oct 26, 2017 1.160 1.200 1.060 1.180 1,406,402 +0.01(+0.85%)
Oct 25, 2017 1.270 1.270 1.100 1.170 643,668 -0.12(-9.30%)
Oct 24, 2017 1.270 1.350 1.250 1.290 668,634 +0.02(+1.57%)
Oct 23, 2017 1.410 1.450 1.260 1.270 604,208 -0.14(-9.93%)
Oct 20, 2017 1.370 1.440 1.280 1.410 847,708 +0.07(+5.22%)
Oct 19, 2017 1.240 1.340 1.240 1.340 449,886 +0.07(+5.51%)
Oct 18, 2017 1.260 1.340 1.210 1.270 727,418 -0.01(-0.78%)
Oct 17, 2017 1.390 1.400 1.230 1.280 721,624 -0.09(-6.57%)
Oct 16, 2017 1.380 1.480 1.331 1.370 988,157 -0.01(-0.72%)
Oct 13, 2017 1.430 1.450 1.360 1.380 594,221 -0.05(-3.50%)
Oct 12, 2017 1.530 1.550 1.430 1.430 953,812 -0.14(-8.92%)
Oct 11, 2017 1.550 1.630 1.550 1.570 608,884 +0.00(+0.00%)
Oct 10, 2017 1.650 1.650 1.550 1.570 875,449 -0.05(-3.09%)
Oct 09, 2017 1.630 1.650 1.580 1.620 256,384 +0.02(+1.25%)
Oct 06, 2017 1.610 1.660 1.550 1.600 954,605 -0.07(-4.19%)
Oct 05, 2017 1.610 1.710 1.570 1.670 848,498 +0.08(+5.03%)
Oct 04, 2017 1.730 1.770 1.550 1.590 1,272,891 -0.15(-8.62%)
Oct 03, 2017 1.770 1.810 1.721 1.740 443,215 -0.05(-2.79%)
Oct 02, 2017 1.870 1.900 1.690 1.790 766,105 -0.13(-6.77%)
Sep 29, 2017 1.920 2.000 1.780 1.920 611,537 -0.03(-1.54%)
Sep 28, 2017 2.040 2.209 1.890 1.950 1,370,551 +0.05(+2.63%)
Sep 27, 2017 1.840 1.940 1.750 1.900 8,068,459 +0.10(+5.56%)
Sep 26, 2017 1.770 1.850 1.690 1.800 515,468 +0.04(+2.27%)
Sep 25, 2017 1.590 1.780 1.590 1.760 1,002,969 +0.19(+12.10%)
Sep 22, 2017 1.560 1.660 1.550 1.570 450,438 -0.02(-1.26%)
Sep 21, 2017 1.700 1.800 1.546 1.590 749,348 -0.04(-2.45%)
Sep 20, 2017 1.700 1.800 1.500 1.630 1,508,582 -0.03(-1.81%)
Sep 19, 2017 1.500 1.720 1.470 1.660 2,316,697 +0.23(+16.08%)
Sep 18, 2017 1.350 1.450 1.340 1.430 875,921 +0.09(+6.72%)
Sep 15, 2017 1.300 1.448 1.300 1.340 6,911,579 +0.04(+3.08%)
Sep 14, 2017 1.220 1.450 1.200 1.300 2,659,586 +0.08(+6.56%)
Sep 13, 2017 1.100 1.240 1.100 1.220 1,040,495 +0.12(+10.91%)
Sep 12, 2017 1.070 1.143 1.050 1.100 404,892 +0.05(+4.76%)
Sep 11, 2017 1.030 1.080 1.030 1.050 195,825 +0.02(+1.94%)
Sep 08, 2017 1.090 1.110 1.030 1.030 232,813 -0.06(-5.50%)
Sep 07, 2017 1.080 1.110 1.000 1.090 670,499 +0.01(+0.93%)
Sep 06, 2017 1.040 1.090 1.030 1.080 421,187 +0.04(+3.85%)
Sep 05, 2017 1.100 1.160 1.020 1.040 637,090 -0.04(-3.70%)
Sep 01, 2017 1.010 1.110 0.9500 1.080 582,324 +0.09(+9.09%)
Aug 31, 2017 0.9500 1.045 0.9220 0.9900 794,479 +0.03(+3.13%)
Aug 30, 2017 0.9300 0.9759 0.8800 0.9600 1,786,264 -0.00(-0.01%)
Aug 29, 2017 0.8840 0.9654 0.8500 0.9601 422,513 +0.08(+9.02%)
Aug 28, 2017 0.9600 0.9600 0.8565 0.8807 826,491 -0.08(-8.57%)
Aug 25, 2017 0.9500 1.020 0.9500 0.9633 546,653 +0.01(+1.40%)
Aug 24, 2017 1.000 1.050 0.9500 0.9500 756,267 -0.10(-9.52%)
Aug 23, 2017 1.050 1.050 1.000 1.050 746,503 +0.00(+0.00%)
Aug 22, 2017 1.050 1.125 1.000 1.050 800,060 +0.00(+0.00%)
Aug 21, 2017 1.150 1.200 1.050 1.050 399,479 -0.10(-8.70%)
Aug 18, 2017 1.100 1.184 1.050 1.150 1,079,294 +0.10(+9.52%)
Aug 17, 2017 1.150 1.225 1.000 1.050 781,938 -0.15(-12.50%)
Aug 16, 2017 1.100 1.225 1.100 1.200 1,485,183 +0.10(+9.09%)
Aug 15, 2017 1.150 1.250 1.050 1.100 1,971,248 -0.05(-4.35%)
Aug 14, 2017 1.150 1.200 1.000 1.150 4,946,921 +0.00(+0.00%)
Aug 11, 2017 1.200 1.200 0.9000 1.150 4,813,487 -0.05(-4.17%)
Aug 10, 2017 1.300 1.334 1.150 1.200 630,524 -0.10(-7.69%)
Aug 09, 2017 1.350 1.350 1.300 1.300 512,038 -0.05(-3.70%)
Aug 08, 2017 1.350 1.400 1.300 1.350 424,217 -0.05(-3.57%)
Aug 07, 2017 1.400 1.400 1.350 1.400 280,223 +0.00(+0.00%)
Aug 04, 2017 1.450 1.500 1.350 1.400 423,521 +0.05(+3.70%)
Aug 03, 2017 1.400 1.400 1.350 1.350 2,915,035 -0.05(-3.57%)
Aug 02, 2017 1.500 1.500 1.350 1.400 349,793 -0.10(-6.67%)
Aug 01, 2017 1.500 1.500 1.450 1.500 276,162 +0.00(+0.00%)
Jul 31, 2017 1.500 1.500 1.350 1.500 392,188 +0.00(+0.00%)
Jul 28, 2017 1.400 1.500 1.375 1.500 548,107 +0.10(+7.14%)
Jul 27, 2017 1.450 1.450 1.450 1.400 332,785 +0.00(+0.00%)
Jul 26, 2017 1.500 1.500 1.400 1.400 401,671 -0.05(-3.45%)
Jul 25, 2017 1.400 1.550 1.400 1.450 784,806 +0.05(+3.57%)
Jul 24, 2017 1.400 1.450 1.400 1.400 269,024 -0.05(-3.45%)
Jul 21, 2017 1.450 1.500 1.400 1.450 984,717 +0.00(+0.00%)
Jul 20, 2017 1.450 1.525 1.400 1.450 2,048,187 -0.05(-3.33%)
Jul 19, 2017 1.550 1.550 1.355 1.500 2,535,784 +0.10(+7.14%)
Jul 18, 2017 1.400 1.400 1.300 1.400 555,118 +0.00(+0.00%)
Jul 17, 2017 1.400 1.438 1.340 1.400 361,413 +0.00(+0.00%)
Jul 14, 2017 1.550 1.550 1.400 1.400 746,762 -0.15(-9.68%)
Jul 13, 2017 1.500 1.550 1.500 1.550 575,534 +0.00(+0.00%)
Jul 12, 2017 1.500 1.600 1.455 1.550 357,334 +0.10(+6.90%)
Jul 11, 2017 1.400 1.450 1.300 1.450 330,079 +0.00(+0.00%)
Jul 10, 2017 1.400 1.450 1.350 1.450 246,728 +0.05(+3.57%)
Jul 07, 2017 1.400 1.400 1.300 1.400 827,048 +0.05(+3.70%)
Jul 06, 2017 1.450 1.550 1.350 1.350 418,059 -0.10(-6.90%)
Jul 05, 2017 1.550 1.575 1.450 1.450 445,941 -0.10(-6.45%)
Jul 03, 2017 1.600 1.600 1.500 1.550 219,368 -0.05(-3.13%)
Jun 30, 2017 1.600 1.650 1.500 1.600 352,025 +0.00(+0.00%)
Jun 29, 2017 1.550 1.700 1.550 1.600 639,616 +0.05(+3.23%)
Jun 28, 2017 1.500 1.700 1.500 1.550 1,160,265 +0.05(+3.33%)
Jun 27, 2017 1.550 1.650 1.500 1.500 1,597,942 -0.05(-3.23%)
Jun 26, 2017 1.500 1.600 1.450 1.550 982,386 +0.05(+3.33%)
Jun 23, 2017 1.650 1.650 1.450 1.500 3,255,057 +0.00(+0.00%)
Jun 22, 2017 1.500 1.650 1.475 1.500 2,236,010 +0.00(+0.00%)
Jun 21, 2017 1.600 1.675 1.400 1.500 2,854,033 -0.15(-9.09%)
Jun 20, 2017 1.650 1.700 1.600 1.650 411,504 -0.05(-2.94%)
Jun 19, 2017 1.650 1.750 1.650 1.700 937,045 +0.00(+0.00%)
Jun 16, 2017 1.700 1.740 1.600 1.700 4,416,651 +0.05(+3.03%)
Jun 15, 2017 1.750 1.800 1.650 1.650 1,038,691 -0.10(-5.71%)
Jun 14, 2017 1.900 1.950 1.750 1.750 759,967 -0.15(-7.89%)
Jun 13, 2017 2.050 2.050 1.900 1.900 493,627 -0.10(-5.00%)
Jun 12, 2017 1.950 2.025 1.850 2.000 1,756,016 +0.10(+5.26%)
Jun 09, 2017 1.800 1.950 1.750 1.900 1,202,409 +0.10(+5.56%)
Jun 08, 2017 1.850 1.900 1.750 1.800 855,943 -0.05(-2.70%)
Jun 07, 2017 2.000 2.100 1.800 1.850 1,580,922 -0.15(-7.50%)
Jun 06, 2017 1.950 2.050 1.925 2.000 735,215 +0.00(+0.00%)
Jun 05, 2017 2.000 2.050 1.850 2.000 1,047,755 +0.00(+0.00%)
Jun 02, 2017 1.850 2.050 1.850 2.000 2,362,117 +0.10(+5.26%)
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.