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 (%)
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%)
Jun 01, 2017 2.000 2.100 1.825 1.900 2,182,766 -0.10(-5.00%)
May 31, 2017 2.100 2.100 1.950 2.000 993,776 -0.10(-4.76%)
May 30, 2017 2.200 2.200 2.075 2.100 1,227,828 -0.10(-4.55%)
May 26, 2017 2.200 2.200 2.150 2.200 669,391 +0.00(+0.00%)
May 25, 2017 2.250 2.300 2.075 2.200 1,249,419 -0.10(-4.35%)
May 24, 2017 2.350 2.450 2.250 2.300 552,056 -0.05(-2.13%)
May 23, 2017 2.350 2.375 2.300 2.350 269,711 +0.00(+0.00%)
May 22, 2017 2.400 2.450 2.250 2.350 627,769 -0.05(-2.08%)
May 19, 2017 2.250 2.700 2.250 2.400 1,510,904 +0.15(+6.67%)
May 18, 2017 2.150 2.300 2.100 2.250 632,318 +0.05(+2.27%)
May 17, 2017 2.200 2.250 2.100 2.200 1,468,813 -0.05(-2.22%)
May 16, 2017 2.150 2.300 2.000 2.250 1,018,336 +0.10(+4.65%)
May 15, 2017 2.200 2.350 2.100 2.150 650,227 +0.05(+2.38%)
May 12, 2017 2.200 2.440 2.100 2.100 437,372 -0.10(-4.55%)
May 11, 2017 2.300 2.350 2.200 2.200 582,208 -0.10(-4.35%)
May 10, 2017 2.300 2.600 2.200 2.300 1,351,460 +0.00(+0.00%)
May 09, 2017 2.400 2.440 2.250 2.300 666,595 -0.05(-2.13%)
May 08, 2017 2.000 2.400 1.975 2.350 1,112,957 +0.35(+17.50%)
May 05, 2017 1.900 2.000 1.850 2.000 359,445 +0.10(+5.26%)
May 04, 2017 1.950 1.990 1.750 1.900 3,215,470 -0.05(-2.56%)
May 03, 2017 2.050 2.050 1.900 1.950 1,863,147 -0.10(-4.88%)
May 02, 2017 2.000 2.050 1.960 2.050 432,814 +0.05(+2.50%)
May 01, 2017 2.000 2.050 1.950 2.000 702,247 +0.00(+0.00%)
Apr 28, 2017 2.000 2.050 1.900 2.000 1,018,591 +0.00(+0.00%)
Apr 27, 2017 2.050 2.100 1.950 2.000 890,621 -0.05(-2.44%)
Apr 26, 2017 1.950 2.250 1.950 2.050 1,105,906 +0.10(+5.13%)
Apr 25, 2017 2.000 2.000 1.900 1.950 561,344 +0.00(+0.00%)
Apr 24, 2017 2.100 2.100 1.950 1.950 624,048 -0.10(-4.88%)
Apr 21, 2017 2.000 2.050 1.950 2.050 627,653 +0.05(+2.50%)
Apr 20, 2017 2.100 2.200 1.910 2.000 2,732,887 -0.10(-4.76%)
Apr 19, 2017 2.050 2.150 2.025 2.100 1,479,232 +0.05(+2.44%)
Apr 18, 2017 2.200 2.250 2.000 2.050 1,328,545 -0.15(-6.82%)
Apr 17, 2017 2.350 2.390 2.200 2.200 1,403,398 -0.10(-4.35%)
Apr 13, 2017 2.400 2.450 2.300 2.300 1,303,654 +0.00(+0.00%)
Apr 12, 2017 2.350 2.450 2.325 2.300 1,121,217 -0.05(-2.13%)
Apr 11, 2017 2.350 2.400 2.300 2.350 563,410 +0.00(+0.00%)
Apr 10, 2017 2.400 2.450 2.300 2.350 820,556 +0.05(+2.17%)
Apr 07, 2017 2.300 2.400 2.250 2.300 1,563,189 +0.00(+0.00%)
Apr 06, 2017 2.350 2.400 2.300 2.300 1,102,396 +0.00(+0.00%)
Apr 05, 2017 2.350 2.550 2.300 2.300 1,707,908 +0.00(+0.00%)
Apr 04, 2017 2.400 2.450 2.250 2.300 1,017,647 -0.15(-6.12%)
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.