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 (%)
Sep 30, 2014 18.91 19.07 18.76 18.78 137,855 -0.22(-1.16%)
Sep 29, 2014 18.77 19.03 18.77 19.00 118,334 +0.08(+0.42%)
Sep 26, 2014 18.86 18.99 18.80 18.92 61,701 +0.08(+0.42%)
Sep 25, 2014 19.00 19.09 18.64 18.84 177,572 -0.16(-0.84%)
Sep 24, 2014 18.72 19.14 18.61 19.00 107,031 +0.23(+1.23%)
Sep 23, 2014 18.39 18.85 18.37 18.77 86,877 +0.24(+1.30%)
Sep 22, 2014 18.76 18.84 18.39 18.53 117,348 -0.36(-1.91%)
Sep 19, 2014 18.93 19.00 18.75 18.89 92,835 -0.01(-0.05%)
Sep 18, 2014 19.13 19.13 18.81 18.90 164,110 -0.11(-0.58%)
Sep 17, 2014 18.93 19.08 18.91 19.01 144,150 +0.10(+0.53%)
Sep 16, 2014 18.53 19.03 18.47 18.91 141,565 +0.32(+1.72%)
Sep 15, 2014 18.54 18.74 18.22 18.59 111,171 +0.36(+1.97%)
Sep 12, 2014 18.30 18.45 18.13 18.23 117,257 -0.08(-0.44%)
Sep 11, 2014 18.15 18.34 18.02 18.31 144,116 +0.00(+0.00%)
Sep 10, 2014 18.13 18.33 18.02 18.31 92,307 +0.06(+0.33%)
Sep 09, 2014 18.30 18.48 18.21 18.25 156,535 -0.07(-0.38%)
Sep 08, 2014 18.46 18.51 18.14 18.32 99,303 -0.24(-1.29%)
Sep 05, 2014 18.48 18.66 18.32 18.56 126,037 +0.03(+0.16%)
Sep 04, 2014 18.77 18.96 18.42 18.53 101,284 -0.22(-1.17%)
Sep 03, 2014 18.72 18.83 18.57 18.75 55,138 +0.15(+0.81%)
Sep 02, 2014 19.22 19.22 18.51 18.60 105,778 -0.62(-3.23%)
Aug 29, 2014 19.22 19.22 19.22 19.22 59,200 +0.02(+0.10%)
Aug 28, 2014 19.14 19.39 19.12 19.20 40,047 +0.02(+0.10%)
Aug 27, 2014 19.44 19.73 19.11 19.18 62,191 -0.18(-0.93%)
Aug 26, 2014 18.62 19.39 18.56 19.36 85,701 +0.76(+4.09%)
Aug 25, 2014 18.52 18.65 18.39 18.60 94,673 +0.15(+0.81%)
Aug 22, 2014 18.08 18.74 17.95 18.45 143,206 +0.44(+2.44%)
Aug 21, 2014 17.86 18.11 17.55 18.01 90,623 +0.15(+0.84%)
Aug 20, 2014 17.75 17.93 17.35 17.86 88,238 +0.10(+0.56%)
Aug 19, 2014 17.79 18.06 17.65 17.76 50,160 -0.04(-0.22%)
Aug 18, 2014 18.46 18.46 17.61 17.80 131,693 -0.54(-2.94%)
Aug 15, 2014 18.26 18.34 17.81 18.34 104,624 +0.17(+0.94%)
Aug 14, 2014 18.48 18.63 18.01 18.17 202,112 -0.86(-4.52%)
Aug 13, 2014 19.28 19.53 19.01 19.03 104,098 -0.14(-0.73%)
Aug 12, 2014 19.30 19.57 19.12 19.17 159,530 -0.14(-0.73%)
Aug 11, 2014 19.21 19.97 18.86 19.31 204,104 +0.31(+1.63%)
Aug 08, 2014 18.35 19.03 18.33 19.00 135,254 +0.68(+3.71%)
Aug 07, 2014 18.20 19.00 17.82 18.32 162,344 +0.23(+1.27%)
Aug 06, 2014 17.79 18.18 17.45 18.09 83,567 +0.36(+2.03%)
Aug 05, 2014 18.33 18.39 17.62 17.73 67,081 -0.64(-3.48%)
Aug 04, 2014 18.10 18.79 17.26 18.37 119,457 +0.44(+2.45%)
Aug 01, 2014 18.87 18.90 17.76 17.93 96,919 -0.89(-4.73%)
Jul 31, 2014 18.61 18.98 18.26 18.82 136,707 +0.14(+0.75%)
Jul 30, 2014 19.02 19.06 18.57 18.68 83,339 -0.04(-0.21%)
Jul 29, 2014 18.40 19.27 18.23 18.72 201,399 +0.54(+2.97%)
Jul 28, 2014 18.77 18.77 18.04 18.18 75,807 -0.59(-3.14%)
Jul 25, 2014 19.30 19.30 18.36 18.77 130,086 -0.68(-3.50%)
Jul 24, 2014 18.57 20.79 18.40 19.45 366,743 +0.98(+5.31%)
Jul 23, 2014 18.46 18.51 18.21 18.47 30,871 +0.22(+1.21%)
Jul 22, 2014 18.31 18.35 18.10 18.25 46,454 +0.08(+0.44%)
Jul 21, 2014 18.43 18.43 18.08 18.17 54,100 -0.14(-0.76%)
Jul 18, 2014 17.97 18.32 17.90 18.31 37,949 +0.34(+1.89%)
Jul 17, 2014 18.31 18.38 17.93 17.97 53,508 -0.35(-1.91%)
Jul 16, 2014 18.45 18.45 18.18 18.32 34,369 +0.00(+0.00%)
Jul 15, 2014 18.67 18.67 18.07 18.32 44,263 -0.43(-2.29%)
Jul 14, 2014 18.93 19.02 18.56 18.75 41,046 -0.04(-0.21%)
Jul 11, 2014 19.07 19.33 18.64 18.79 52,992 -0.39(-2.03%)
Jul 10, 2014 19.20 19.35 19.11 19.18 60,677 -0.26(-1.34%)
Jul 09, 2014 19.37 19.55 19.15 19.44 52,111 +0.15(+0.78%)
Jul 08, 2014 18.91 19.47 18.58 19.29 59,880 +0.28(+1.47%)
Jul 07, 2014 19.19 19.27 18.94 19.01 65,278 -0.36(-1.86%)
Jul 03, 2014 19.99 19.37 19.37 19.37 124,400 -0.59(-2.96%)
Jul 02, 2014 20.35 20.37 19.77 19.96 66,686 -0.41(-2.01%)
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.