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 (%)
May 30, 2014 17.04 17.64 16.97 17.52 179,817 +0.52(+3.06%)
May 29, 2014 17.05 17.18 16.85 17.00 67,827 +0.00(+0.00%)
May 28, 2014 17.15 17.45 16.92 17.00 60,720 -0.12(-0.70%)
May 27, 2014 17.16 17.36 17.01 17.12 48,471 +0.06(+0.35%)
May 23, 2014 16.84 17.06 17.06 17.06 52,400 +0.03(+0.18%)
May 22, 2014 16.93 17.25 16.77 17.03 22,663 +0.08(+0.47%)
May 21, 2014 17.16 17.16 16.84 16.95 49,031 -0.12(-0.70%)
May 20, 2014 16.93 17.13 16.79 17.07 103,151 +0.13(+0.77%)
May 19, 2014 16.84 17.00 16.70 16.94 55,854 +0.19(+1.13%)
May 16, 2014 16.59 16.99 16.49 16.75 59,478 +0.13(+0.78%)
May 15, 2014 16.32 16.74 15.79 16.62 98,609 +0.27(+1.65%)
May 14, 2014 17.05 17.05 16.31 16.35 123,147 -0.71(-4.16%)
May 13, 2014 17.49 17.68 17.03 17.06 124,773 -0.32(-1.84%)
May 12, 2014 17.02 17.70 17.02 17.38 136,090 +0.39(+2.30%)
May 09, 2014 15.73 17.98 15.73 16.99 415,617 +1.22(+7.74%)
May 08, 2014 15.23 16.98 15.23 15.77 398,385 +0.55(+3.61%)
May 07, 2014 15.03 15.39 14.96 15.22 72,005 +0.24(+1.60%)
May 06, 2014 14.87 15.13 14.87 14.98 57,980 +0.04(+0.27%)
May 05, 2014 14.75 15.07 14.50 14.94 90,208 +0.09(+0.61%)
May 02, 2014 15.00 15.47 14.72 14.85 71,519 -0.17(-1.13%)
May 01, 2014 15.42 15.57 14.61 15.02 80,628 -0.45(-2.91%)
Apr 30, 2014 15.39 15.59 15.05 15.47 63,612 +0.10(+0.65%)
Apr 29, 2014 15.44 15.85 15.36 15.37 88,580 +0.06(+0.39%)
Apr 28, 2014 15.01 15.40 14.70 15.31 78,010 +0.32(+2.13%)
Apr 25, 2014 15.23 15.30 14.68 14.99 76,568 -0.35(-2.28%)
Apr 24, 2014 15.34 15.48 15.13 15.34 36,487 +0.05(+0.33%)
Apr 23, 2014 15.23 15.55 15.04 15.29 66,523 -0.02(-0.13%)
Apr 22, 2014 15.32 15.55 15.16 15.31 58,630 -0.14(-0.91%)
Apr 21, 2014 15.45 15.54 15.14 15.45 77,097 +0.01(+0.06%)
Apr 17, 2014 15.04 15.44 15.44 15.44 74,600 +0.34(+2.25%)
Apr 16, 2014 15.39 15.48 15.06 15.10 58,226 -0.23(-1.50%)
Apr 15, 2014 14.98 15.43 14.78 15.33 126,684 +0.35(+2.34%)
Apr 14, 2014 15.09 15.17 14.78 14.98 59,091 +0.03(+0.20%)
Apr 11, 2014 15.12 15.24 14.92 14.95 37,544 -0.28(-1.84%)
Apr 10, 2014 15.30 15.49 14.90 15.23 64,021 -0.11(-0.72%)
Apr 09, 2014 15.35 15.60 14.88 15.34 143,471 +0.14(+0.92%)
Apr 08, 2014 14.87 15.33 14.83 15.20 149,905 +0.41(+2.77%)
Apr 07, 2014 15.17 15.29 14.77 14.79 84,983 -0.34(-2.25%)
Apr 04, 2014 15.75 15.83 15.11 15.13 100,875 -0.61(-3.88%)
Apr 03, 2014 15.47 15.75 15.47 15.74 71,979 +0.26(+1.68%)
Apr 02, 2014 15.03 15.52 15.03 15.48 72,120 +0.38(+2.52%)
Apr 01, 2014 15.12 15.24 15.00 15.10 69,326 -0.04(-0.26%)
Mar 31, 2014 15.11 15.21 14.97 15.14 66,855 +0.08(+0.53%)
Mar 28, 2014 14.42 15.15 14.42 15.06 145,847 +0.62(+4.29%)
Mar 27, 2014 13.86 14.49 13.60 14.44 117,661 +0.55(+3.96%)
Mar 26, 2014 13.91 14.04 13.72 13.89 88,575 +0.09(+0.65%)
Mar 25, 2014 14.08 14.19 13.73 13.80 112,263 -0.15(-1.08%)
Mar 24, 2014 13.87 14.12 13.58 13.95 104,723 +0.32(+2.35%)
Mar 21, 2014 13.29 13.77 13.22 13.63 119,069 +0.44(+3.34%)
Mar 20, 2014 13.20 13.40 13.05 13.19 95,077 +0.00(+0.00%)
Mar 19, 2014 13.48 13.72 13.10 13.19 159,343 -0.19(-1.42%)
Mar 18, 2014 13.68 13.89 13.30 13.38 234,681 -0.27(-1.98%)
Mar 17, 2014 14.14 14.24 13.63 13.65 125,620 -0.49(-3.47%)
Mar 14, 2014 14.55 14.68 13.87 14.14 198,435 -0.58(-3.94%)
Mar 13, 2014 15.06 15.21 14.35 14.72 495,956 -0.59(-3.85%)
Mar 12, 2014 15.19 15.48 14.95 15.31 85,520 +0.11(+0.72%)
Mar 11, 2014 15.70 15.72 15.12 15.20 64,896 -0.49(-3.12%)
Mar 10, 2014 15.89 15.91 15.44 15.69 37,006 -0.17(-1.07%)
Mar 07, 2014 15.67 15.90 15.41 15.86 90,799 +0.28(+1.80%)
Mar 06, 2014 15.01 16.10 14.87 15.58 199,166 +0.54(+3.59%)
Mar 05, 2014 15.37 15.39 14.80 15.04 284,277 -0.42(-2.72%)
Mar 04, 2014 15.74 15.86 15.31 15.46 140,556 -0.14(-0.90%)
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.