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 (%)
Apr 30, 2018 0.6605 0.6789 0.6501 0.6589 991,706 -0.00(-0.53%)
Apr 27, 2018 0.6600 0.6747 0.6249 0.6624 1,047,294 -0.01(-0.81%)
Apr 26, 2018 0.6400 0.6780 0.6400 0.6678 750,347 +0.01(+1.15%)
Apr 25, 2018 0.6500 0.6888 0.6500 0.6602 468,786 +0.00(+0.32%)
Apr 24, 2018 0.7200 0.7200 0.6412 0.6581 432,268 +0.03(+4.20%)
Apr 23, 2018 0.6430 0.6700 0.6100 0.6316 773,982 +0.00(+0.25%)
Apr 20, 2018 0.6800 0.6801 0.6101 0.6300 996,237 -0.07(-9.69%)
Apr 19, 2018 0.7100 0.7277 0.6836 0.6976 642,812 -0.01(-1.75%)
Apr 18, 2018 0.7100 0.7200 0.6500 0.7100 1,055,037 +0.03(+3.70%)
Apr 17, 2018 0.6250 0.7700 0.6001 0.6847 2,250,413 +0.06(+9.85%)
Apr 16, 2018 0.5856 0.6399 0.5401 0.6233 1,077,286 +0.04(+6.49%)
Apr 13, 2018 0.6250 0.6290 0.5742 0.5853 1,499,373 -0.04(-5.87%)
Apr 12, 2018 0.6400 0.6601 0.6200 0.6218 1,029,951 -0.02(-2.72%)
Apr 11, 2018 0.7000 0.7100 0.6300 0.6392 1,475,337 -0.06(-8.69%)
Apr 10, 2018 0.7345 0.7591 0.6811 0.7000 1,603,044 +0.00(+0.06%)
Apr 09, 2018 0.7315 0.7770 0.6985 0.6996 750,680 -0.01(-1.76%)
Apr 06, 2018 0.7900 0.7953 0.6800 0.7121 1,016,675 -0.06(-8.14%)
Apr 05, 2018 0.6600 0.7800 0.6454 0.7752 1,421,948 +0.13(+19.54%)
Apr 04, 2018 0.6700 0.7000 0.6120 0.6485 719,615 -0.03(-4.63%)
Apr 03, 2018 0.7330 0.7330 0.6800 0.6800 1,002,686 +0.00(+0.00%)
Apr 02, 2018 0.8280 0.8280 0.6500 0.6800 2,257,934 -0.12(-15.00%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 -0.05(-6.32%)
Mar 28, 2018 0.8900 0.9000 0.8400 0.8540 1,034,341 -0.01(-1.13%)
Mar 27, 2018 0.9180 0.9390 0.8600 0.8638 678,100 -0.05(-5.57%)
Mar 26, 2018 0.9300 0.9500 0.8601 0.9148 1,567,933 +0.00(+0.54%)
Mar 23, 2018 0.9400 0.9779 0.9050 0.9099 1,039,691 -0.02(-2.51%)
Mar 22, 2018 0.9700 1.020 0.9280 0.9333 1,588,438 -0.04(-3.86%)
Mar 21, 2018 0.9200 0.9800 0.9101 0.9708 636,402 +0.07(+7.29%)
Mar 20, 2018 0.9800 0.9875 0.8803 0.9048 968,603 -0.08(-8.14%)
Mar 19, 2018 0.9700 0.9999 0.9202 0.9850 753,001 -0.01(-0.65%)
Mar 16, 2018 0.9330 0.9914 0.8700 0.9914 1,210,125 +0.08(+8.35%)
Mar 15, 2018 0.9790 0.9800 0.9000 0.9150 775,136 -0.05(-5.67%)
Mar 14, 2018 0.9782 0.9782 0.9402 0.9700 568,727 -0.01(-0.84%)
Mar 13, 2018 0.9800 1.020 0.9499 0.9782 1,144,962 +0.00(+0.44%)
Mar 12, 2018 0.9800 1.010 0.9212 0.9739 543,648 -0.02(-2.32%)
Mar 09, 2018 0.9800 1.030 0.9800 0.9970 541,226 +0.02(+2.38%)
Mar 08, 2018 0.9400 0.9890 0.9100 0.9738 775,162 +0.05(+5.34%)
Mar 07, 2018 0.9244 650,825 +0.01(+1.46%)
Mar 06, 2018 1.020 1.020 0.9000 0.9111 1,440,901 -0.10(-9.79%)
Mar 05, 2018 0.9700 1.080 0.9700 1.010 659,744 +0.04(+4.59%)
Mar 02, 2018 0.8512 0.9750 0.8201 0.9657 1,118,454 +0.12(+14.09%)
Mar 01, 2018 0.9200 0.9390 0.8312 0.8464 1,162,201 -0.07(-8.00%)
Feb 28, 2018 0.9500 0.9896 0.8700 0.9200 641,771 -0.05(-5.15%)
Feb 27, 2018 1.010 1.030 0.9500 0.9700 387,204 -0.04(-3.96%)
Feb 26, 2018 1.010 1.020 0.9901 1.010 344,816 +0.01(+1.00%)
Feb 23, 2018 0.9540 1.010 0.9400 1.000 592,471 +0.04(+4.56%)
Feb 22, 2018 0.9564 975,844 +0.03(+3.73%)
Feb 21, 2018 0.9740 0.9990 0.9200 0.9220 845,542 -0.05(-4.95%)
Feb 20, 2018 1.010 1.040 0.9700 0.9700 1,248,627 -0.04(-3.96%)
Feb 16, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 15, 2018 1.000 1.028 0.9200 1.000 1,144,726 +0.00(+0.00%)
Feb 14, 2018 1.050 1.050 0.9900 1.000 1,050,581 -0.03(-2.91%)
Feb 13, 2018 1.110 1.160 1.030 1.030 926,080 -0.08(-7.21%)
Feb 12, 2018 1.130 1.160 1.090 1.110 557,666 -0.04(-3.48%)
Feb 09, 2018 1.140 1.160 0.9697 1.150 1,360,758 +0.03(+2.68%)
Feb 08, 2018 1.300 1.306 1.110 1.120 878,779 -0.18(-13.85%)
Feb 07, 2018 1.250 1.340 1.230 1.300 1,739,038 +0.05(+4.00%)
Feb 06, 2018 1.230 1.370 1.214 1.250 4,117,520 -0.02(-1.57%)
Feb 05, 2018 1.170 1.270 1.080 1.270 852,177 +0.10(+8.55%)
Feb 02, 2018 1.220 1.250 1.160 1.170 718,583 -0.09(-7.14%)
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.