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, 2016 4.220 4.220 4.040 4.120 204,768 -0.15(-3.51%)
Jun 29, 2016 4.090 4.340 3.980 4.270 183,646 +0.26(+6.48%)
Jun 28, 2016 4.000 4.150 3.945 4.010 330,964 +0.19(+4.97%)
Jun 27, 2016 3.890 3.890 3.680 3.820 353,046 -0.22(-5.45%)
Jun 24, 2016 3.790 4.170 3.760 4.040 730,440 -0.16(-3.81%)
Jun 23, 2016 4.320 4.320 4.180 4.200 208,028 -0.01(-0.24%)
Jun 22, 2016 4.390 4.400 4.190 4.210 281,812 -0.15(-3.44%)
Jun 21, 2016 4.380 4.420 4.210 4.360 267,734 -0.04(-0.91%)
Jun 20, 2016 4.480 4.700 4.320 4.400 319,973 +0.15(+3.53%)
Jun 17, 2016 4.190 4.520 4.170 4.250 839,090 +0.05(+1.19%)
Jun 16, 2016 4.450 4.520 4.150 4.200 225,865 -0.34(-7.49%)
Jun 15, 2016 4.540 4.700 4.380 4.540 160,595 -0.01(-0.22%)
Jun 14, 2016 4.650 4.850 4.480 4.550 274,118 -0.11(-2.36%)
Jun 13, 2016 4.490 4.915 4.410 4.660 343,853 +0.14(+3.10%)
Jun 10, 2016 4.400 4.590 4.325 4.520 433,356 +0.00(+0.00%)
Jun 09, 2016 4.400 4.540 4.280 4.520 182,255 +0.08(+1.80%)
Jun 08, 2016 4.520 4.640 4.400 4.440 347,617 +0.00(+0.00%)
Jun 07, 2016 3.910 4.460 3.860 4.440 372,120 +0.59(+15.32%)
Jun 06, 2016 3.800 3.950 3.770 3.850 387,389 +0.10(+2.67%)
Jun 03, 2016 3.890 3.920 3.690 3.750 209,083 -0.09(-2.34%)
Jun 02, 2016 3.700 3.860 3.700 3.840 284,739 +0.08(+2.13%)
Jun 01, 2016 3.790 3.860 3.530 3.760 360,403 -0.04(-1.05%)
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%)
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.