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 28, 2018 6.500 7.210 6.000 6.000 499,600 -0.70(-10.45%)
Sep 27, 2018 6.650 7.250 5.750 6.700 454,372 +0.32(+5.02%)
Sep 26, 2018 7.800 8.250 6.250 6.380 1,638,670 -0.61(-8.73%)
Sep 25, 2018 9.200 11.20 6.760 6.990 4,827,490 +0.47(+7.21%)
Sep 24, 2018 4.800 6.700 4.760 6.520 1,368,372 +1.73(+36.12%)
Sep 21, 2018 5.350 5.420 4.600 4.790 104,800 -0.58(-10.80%)
Sep 20, 2018 4.950 6.200 4.800 5.370 306,224 +0.39(+7.83%)
Sep 19, 2018 4.330 5.450 4.330 4.980 558,343 +0.66(+15.28%)
Sep 18, 2018 4.060 4.450 4.060 4.320 46,003 +0.23(+5.62%)
Sep 17, 2018 4.200 4.250 4.040 4.090 31,801 -0.13(-3.08%)
Sep 14, 2018 4.450 4.580 4.190 4.220 63,100 -0.15(-3.43%)
Sep 13, 2018 4.760 4.818 4.300 4.370 122,219 -0.42(-8.77%)
Sep 12, 2018 5.000 5.153 4.700 4.790 135,127 -0.39(-7.53%)
Sep 11, 2018 4.850 5.395 4.850 5.180 53,435 +0.08(+1.57%)
Sep 10, 2018 6.150 6.321 5.000 5.100 170,709 +4.80(+1600.00%)
Sep 07, 2018 0.3100 0.3200 0.3000 0.3000 326,000 -0.01(-3.23%)
Sep 06, 2018 0.3350 0.3350 0.3100 0.3100 334,485 -0.01(-4.05%)
Sep 05, 2018 0.3400 0.3395 0.3225 0.3231 187,884 -0.01(-4.24%)
Sep 04, 2018 0.3300 0.3490 0.3200 0.3374 402,644 +0.01(+2.24%)
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%)
Aug 01, 2018 0.3300 0.3360 0.3000 0.3000 940,570 -0.02(-6.25%)
Jul 31, 2018 0.3000 0.3700 0.2900 0.3200 2,122,978 +0.02(+7.38%)
Jul 30, 2018 0.3050 0.3108 0.2850 0.2980 399,388 -0.00(-0.67%)
Jul 27, 2018 0.2900 0.3100 0.2900 0.3000 715,000 +0.00(+0.00%)
Jul 26, 2018 0.3100 0.3238 0.2901 0.3000 1,071,874 -0.01(-3.23%)
Jul 25, 2018 0.3251 0.3370 0.3018 0.3100 984,086 -0.01(-3.43%)
Jul 24, 2018 0.3371 0.3610 0.3046 0.3210 915,485 -0.02(-4.46%)
Jul 23, 2018 0.3700 0.3900 0.3300 0.3360 1,756,060 -0.04(-11.58%)
Jul 20, 2018 0.3750 0.3909 0.3700 0.3800 268,367 +0.00(+0.00%)
Jul 19, 2018 0.3650 0.4190 0.3650 0.3800 1,078,376 +0.00(+0.00%)
Jul 18, 2018 0.3753 0.3800 0.3520 0.3800 336,919 +0.01(+3.32%)
Jul 17, 2018 0.3512 0.3730 0.3421 0.3678 609,572 +0.01(+2.31%)
Jul 16, 2018 0.3950 0.3950 0.3441 0.3595 1,370,081 -0.02(-4.89%)
Jul 13, 2018 0.3700 0.4144 0.3612 0.3780 962,703 +0.00(+0.53%)
Jul 12, 2018 0.3799 0.3900 0.3750 0.3760 529,904 -0.00(-0.53%)
Jul 11, 2018 0.3976 0.4100 0.3599 0.3780 1,519,275 -0.02(-5.78%)
Jul 10, 2018 0.3875 0.4296 0.3819 0.4012 1,049,793 +0.01(+3.86%)
Jul 09, 2018 0.4200 0.4221 0.3600 0.3863 1,675,718 -0.03(-7.56%)
Jul 06, 2018 0.3000 0.4700 0.3000 0.4179 6,442,660 +0.10(+30.11%)
Jul 05, 2018 0.3375 0.3400 0.3120 0.3212 995,804 -0.01(-2.87%)
Jul 03, 2018 0.3307 0.3307 0.3307 0 -0.02(-4.67%)
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.