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 (%)
Dec 31, 2015 3.660 3.850 3.850 3.850 129,500 +0.13(+3.49%)
Dec 30, 2015 3.720 3.890 3.690 3.720 135,622 -0.04(-1.06%)
Dec 29, 2015 3.850 3.880 3.690 3.760 252,042 +0.01(+0.27%)
Dec 28, 2015 4.170 4.170 3.710 3.750 164,225 -0.45(-10.71%)
Dec 24, 2015 4.310 4.200 4.200 4.200 103,500 +0.01(+0.24%)
Dec 23, 2015 3.830 4.210 3.760 4.190 222,720 +0.49(+13.24%)
Dec 22, 2015 3.570 3.770 3.490 3.700 145,403 +0.13(+3.64%)
Dec 21, 2015 3.620 3.690 3.410 3.570 227,956 +0.04(+1.13%)
Dec 18, 2015 3.250 4.010 3.200 3.530 1,179,898 +0.24(+7.29%)
Dec 17, 2015 3.640 3.640 3.265 3.290 243,675 -0.36(-9.86%)
Dec 16, 2015 3.960 3.960 3.550 3.650 195,996 -0.30(-7.59%)
Dec 15, 2015 3.910 3.980 3.850 3.950 121,642 +0.10(+2.60%)
Dec 14, 2015 4.000 4.040 3.800 3.850 165,564 -0.20(-4.94%)
Dec 11, 2015 4.020 4.250 3.900 4.050 181,534 -0.06(-1.46%)
Dec 10, 2015 4.000 4.250 3.830 4.110 154,943 +0.09(+2.24%)
Dec 09, 2015 4.160 4.350 3.960 4.020 201,116 -0.08(-1.95%)
Dec 08, 2015 4.120 4.300 4.030 4.100 211,413 -0.18(-4.21%)
Dec 07, 2015 4.760 4.780 3.820 4.280 501,292 -0.62(-12.65%)
Dec 04, 2015 5.180 5.180 4.760 4.900 144,859 -0.39(-7.37%)
Dec 03, 2015 5.150 5.290 4.800 5.290 207,228 +0.22(+4.34%)
Dec 02, 2015 5.530 5.550 5.040 5.070 72,596 -0.53(-9.46%)
Dec 01, 2015 5.600 5.610 5.370 5.600 198,178 -0.01(-0.18%)
Nov 30, 2015 5.540 5.690 5.470 5.610 115,492 +0.11(+2.00%)
Nov 27, 2015 5.590 5.690 5.400 5.500 43,894 -0.22(-3.85%)
Nov 25, 2015 5.700 5.720 5.720 5.720 93,400 -0.02(-0.35%)
Nov 24, 2015 5.510 5.829 5.420 5.740 196,089 +0.42(+7.89%)
Nov 23, 2015 5.240 5.450 5.160 5.320 82,727 +0.06(+1.14%)
Nov 20, 2015 5.570 5.610 5.240 5.260 163,565 -0.23(-4.19%)
Nov 19, 2015 5.600 5.630 5.360 5.490 61,057 -0.15(-2.66%)
Nov 18, 2015 5.480 5.690 5.350 5.640 185,600 +0.19(+3.49%)
Nov 17, 2015 5.130 5.570 5.050 5.450 197,654 +0.24(+4.61%)
Nov 16, 2015 4.900 5.330 4.750 5.210 241,339 +0.32(+6.54%)
Nov 13, 2015 4.630 5.020 4.510 4.890 182,406 +0.19(+4.04%)
Nov 12, 2015 4.880 5.000 4.680 4.700 189,226 -0.28(-5.62%)
Nov 11, 2015 5.070 5.120 4.855 4.980 210,182 -0.09(-1.78%)
Nov 10, 2015 5.080 5.250 4.999 5.070 191,444 -0.01(-0.20%)
Nov 09, 2015 5.340 5.680 5.070 5.080 166,279 -0.27(-5.05%)
Nov 06, 2015 5.050 5.620 5.050 5.350 441,204 +0.22(+4.29%)
Nov 05, 2015 5.340 5.605 4.870 5.130 354,960 -0.37(-6.73%)
Nov 04, 2015 5.410 5.550 5.220 5.500 165,665 +0.09(+1.66%)
Nov 03, 2015 5.090 5.480 5.090 5.410 144,013 +0.35(+6.92%)
Nov 02, 2015 5.060 5.290 4.950 5.060 200,054 -0.08(-1.56%)
Oct 30, 2015 5.150 5.270 4.920 5.140 126,765 +0.06(+1.18%)
Oct 29, 2015 5.180 5.390 5.000 5.080 161,597 -0.11(-2.12%)
Oct 28, 2015 4.710 5.220 4.690 5.190 117,650 +0.54(+11.61%)
Oct 27, 2015 4.820 4.820 4.540 4.650 301,704 -0.19(-3.93%)
Oct 26, 2015 5.150 5.150 4.810 4.840 76,712 -0.25(-4.91%)
Oct 23, 2015 5.180 5.220 4.990 5.090 137,783 -0.09(-1.74%)
Oct 22, 2015 5.220 5.330 5.090 5.180 103,055 +0.02(+0.39%)
Oct 21, 2015 5.340 5.340 5.050 5.160 55,690 -0.24(-4.44%)
Oct 20, 2015 5.320 5.610 5.235 5.400 87,806 +0.14(+2.66%)
Oct 19, 2015 5.450 5.520 5.250 5.260 254,995 -0.24(-4.36%)
Oct 16, 2015 5.590 5.590 5.200 5.500 179,258 -0.02(-0.36%)
Oct 15, 2015 5.450 5.550 5.310 5.520 184,028 +0.04(+0.73%)
Oct 14, 2015 5.350 5.510 5.300 5.480 115,590 +0.12(+2.24%)
Oct 13, 2015 5.380 5.510 5.190 5.360 81,231 +0.01(+0.19%)
Oct 12, 2015 5.780 5.836 5.270 5.350 92,312 -0.44(-7.60%)
Oct 09, 2015 6.020 6.050 5.690 5.790 198,108 -0.19(-3.18%)
Oct 08, 2015 5.700 6.050 5.500 5.980 226,963 +0.30(+5.28%)
Oct 07, 2015 5.500 5.720 5.340 5.680 272,770 +0.22(+4.03%)
Oct 06, 2015 5.230 5.580 5.230 5.460 322,390 +0.30(+5.81%)
Oct 05, 2015 4.980 5.180 4.980 5.160 376,877 +0.28(+5.74%)
Oct 02, 2015 4.600 4.890 4.590 4.880 338,616 +0.24(+5.17%)
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.