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 (%)
Nov 30, 2017 0.8884 1.040 0.8800 0.9986 2,027,382 +0.14(+16.12%)
Nov 29, 2017 0.9000 0.9500 0.8500 0.8600 2,745,084 -0.04(-4.02%)
Nov 28, 2017 0.9800 1.000 0.8888 0.8960 4,940,627 -0.07(-7.29%)
Nov 27, 2017 1.160 1.190 0.9400 0.9665 2,844,102 -0.09(-8.82%)
Nov 24, 2017 1.060 1.090 1.020 1.060 622,070 +0.02(+1.92%)
Nov 22, 2017 1.050 1.130 1.040 1.040 1,020,573 +0.01(+0.97%)
Nov 21, 2017 1.050 1.070 1.010 1.030 795,913 -0.01(-0.96%)
Nov 20, 2017 1.100 1.120 1.020 1.040 834,993 -0.04(-3.70%)
Nov 17, 2017 1.010 1.100 1.000 1.080 782,824 +0.08(+8.00%)
Nov 16, 2017 1.000 1.040 0.9725 1.000 845,687 +0.00(+0.03%)
Nov 15, 2017 1.000 1.020 0.9500 0.9997 1,750,232 -0.02(-1.99%)
Nov 14, 2017 1.080 1.120 1.010 1.020 2,149,838 -0.07(-6.42%)
Nov 13, 2017 1.140 1.150 1.080 1.090 1,444,172 -0.05(-4.39%)
Nov 10, 2017 1.200 1.220 1.110 1.140 1,313,819 -0.06(-5.00%)
Nov 09, 2017 1.240 1.240 1.160 1.200 1,347,036 -0.05(-4.00%)
Nov 08, 2017 1.490 1.500 1.200 1.250 2,250,412 -0.40(-24.24%)
Nov 07, 2017 1.490 1.730 1.400 1.650 3,706,669 +0.16(+10.74%)
Nov 06, 2017 1.360 1.530 1.360 1.490 2,347,756 +0.13(+9.56%)
Nov 03, 2017 1.250 1.370 1.210 1.360 928,498 +0.10(+7.94%)
Nov 02, 2017 1.300 1.340 1.170 1.260 676,374 -0.05(-3.82%)
Nov 01, 2017 1.320 1.350 1.260 1.310 620,046 +0.03(+2.34%)
Oct 31, 2017 1.200 1.310 1.180 1.280 786,368 +0.06(+4.92%)
Oct 30, 2017 1.270 1.360 1.200 1.220 582,202 -0.04(-3.17%)
Oct 27, 2017 1.180 1.340 1.160 1.260 1,015,596 +0.08(+6.78%)
Oct 26, 2017 1.160 1.200 1.060 1.180 1,406,402 +0.01(+0.85%)
Oct 25, 2017 1.270 1.270 1.100 1.170 643,668 -0.12(-9.30%)
Oct 24, 2017 1.270 1.350 1.250 1.290 668,634 +0.02(+1.57%)
Oct 23, 2017 1.410 1.450 1.260 1.270 604,208 -0.14(-9.93%)
Oct 20, 2017 1.370 1.440 1.280 1.410 847,708 +0.07(+5.22%)
Oct 19, 2017 1.240 1.340 1.240 1.340 449,886 +0.07(+5.51%)
Oct 18, 2017 1.260 1.340 1.210 1.270 727,418 -0.01(-0.78%)
Oct 17, 2017 1.390 1.400 1.230 1.280 721,624 -0.09(-6.57%)
Oct 16, 2017 1.380 1.480 1.331 1.370 988,157 -0.01(-0.72%)
Oct 13, 2017 1.430 1.450 1.360 1.380 594,221 -0.05(-3.50%)
Oct 12, 2017 1.530 1.550 1.430 1.430 953,812 -0.14(-8.92%)
Oct 11, 2017 1.550 1.630 1.550 1.570 608,884 +0.00(+0.00%)
Oct 10, 2017 1.650 1.650 1.550 1.570 875,449 -0.05(-3.09%)
Oct 09, 2017 1.630 1.650 1.580 1.620 256,384 +0.02(+1.25%)
Oct 06, 2017 1.610 1.660 1.550 1.600 954,605 -0.07(-4.19%)
Oct 05, 2017 1.610 1.710 1.570 1.670 848,498 +0.08(+5.03%)
Oct 04, 2017 1.730 1.770 1.550 1.590 1,272,891 -0.15(-8.62%)
Oct 03, 2017 1.770 1.810 1.721 1.740 443,215 -0.05(-2.79%)
Oct 02, 2017 1.870 1.900 1.690 1.790 766,105 -0.13(-6.77%)
Sep 29, 2017 1.920 2.000 1.780 1.920 611,537 -0.03(-1.54%)
Sep 28, 2017 2.040 2.209 1.890 1.950 1,370,551 +0.05(+2.63%)
Sep 27, 2017 1.840 1.940 1.750 1.900 8,068,459 +0.10(+5.56%)
Sep 26, 2017 1.770 1.850 1.690 1.800 515,468 +0.04(+2.27%)
Sep 25, 2017 1.590 1.780 1.590 1.760 1,002,969 +0.19(+12.10%)
Sep 22, 2017 1.560 1.660 1.550 1.570 450,438 -0.02(-1.26%)
Sep 21, 2017 1.700 1.800 1.546 1.590 749,348 -0.04(-2.45%)
Sep 20, 2017 1.700 1.800 1.500 1.630 1,508,582 -0.03(-1.81%)
Sep 19, 2017 1.500 1.720 1.470 1.660 2,316,697 +0.23(+16.08%)
Sep 18, 2017 1.350 1.450 1.340 1.430 875,921 +0.09(+6.72%)
Sep 15, 2017 1.300 1.448 1.300 1.340 6,911,579 +0.04(+3.08%)
Sep 14, 2017 1.220 1.450 1.200 1.300 2,659,586 +0.08(+6.56%)
Sep 13, 2017 1.100 1.240 1.100 1.220 1,040,495 +0.12(+10.91%)
Sep 12, 2017 1.070 1.143 1.050 1.100 404,892 +0.05(+4.76%)
Sep 11, 2017 1.030 1.080 1.030 1.050 195,825 +0.02(+1.94%)
Sep 08, 2017 1.090 1.110 1.030 1.030 232,813 -0.06(-5.50%)
Sep 07, 2017 1.080 1.110 1.000 1.090 670,499 +0.01(+0.93%)
Sep 06, 2017 1.040 1.090 1.030 1.080 421,187 +0.04(+3.85%)
Sep 05, 2017 1.100 1.160 1.020 1.040 637,090 -0.04(-3.70%)
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.