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%)
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.