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 (%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.94%)
Aug 30, 2018 0.3298 0.3298 0.3100 0.3175 388,627 -0.01(-3.79%)
Aug 29, 2018 0.3320 0.3320 0.3000 0.3300 420,705 +0.01(+3.09%)
Aug 28, 2018 0.3150 0.3300 0.3118 0.3201 259,506 +0.01(+3.12%)
Aug 27, 2018 0.3260 0.3523 0.3084 0.3104 524,776 -0.01(-4.49%)
Aug 24, 2018 0.3370 0.3470 0.3080 0.3250 820,300 +0.00(+0.93%)
Aug 23, 2018 0.3400 0.3488 0.3201 0.3220 677,343 -0.02(-4.73%)
Aug 22, 2018 0.3500 0.3517 0.3351 0.3380 324,272 +0.00(+0.87%)
Aug 21, 2018 0.3520 0.3700 0.3200 0.3351 1,481,606 -0.03(-9.43%)
Aug 20, 2018 0.3700 0.4100 0.3600 0.3700 857,929 +0.01(+2.78%)
Aug 17, 2018 0.4000 0.4500 0.3500 0.3600 894,500 -0.02(-5.24%)
Aug 16, 2018 0.3670 0.3856 0.3501 0.3799 389,828 +0.03(+8.51%)
Aug 15, 2018 0.4100 0.4176 0.3400 0.3501 693,900 -0.05(-11.86%)
Aug 14, 2018 0.4350 0.4401 0.3810 0.3972 1,189,209 -0.03(-6.10%)
Aug 13, 2018 0.4500 0.4800 0.3900 0.4230 1,232,345 -0.08(-15.40%)
Aug 10, 2018 0.5700 0.5700 0.4600 0.5000 1,706,900 -0.04(-6.86%)
Aug 09, 2018 0.4677 0.5595 0.4600 0.5368 3,670,939 +0.07(+14.70%)
Aug 08, 2018 0.4480 0.4797 0.4300 0.4680 2,108,176 +0.01(+2.86%)
Aug 07, 2018 0.3450 0.4690 0.3430 0.4550 4,625,555 +0.11(+31.88%)
Aug 06, 2018 0.3500 0.3500 0.3300 0.3450 516,079 +0.00(+1.47%)
Aug 03, 2018 0.3100 0.3450 0.3050 0.3400 1,026,900 +0.03(+9.68%)
Aug 02, 2018 0.3000 0.3200 0.3000 0.3100 406,865 +0.01(+3.33%)
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.