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 26, 2018 2.130 2.130 0 +0.00(+0.00%)
Nov 23, 2018 2.240 2.360 2.120 2.230 166,100 -0.12(-5.11%)
Nov 21, 2018 2.350 2.350 2.350 0 +0.27(+12.98%)
Nov 20, 2018 2.140 2.240 2.070 2.080 185,476 -0.25(-10.73%)
Nov 19, 2018 2.130 2.470 2.020 2.330 502,651 +0.23(+10.95%)
Nov 16, 2018 2.090 2.140 2.010 2.100 84,600 +0.02(+0.96%)
Nov 15, 2018 2.010 2.160 1.900 2.080 171,321 +0.08(+4.00%)
Nov 14, 2018 2.180 2.600 1.940 2.000 442,089 -0.13(-6.10%)
Nov 13, 2018 2.420 2.420 2.110 2.130 232,523 -0.14(-6.17%)
Nov 12, 2018 2.550 2.570 2.190 2.270 274,012 -0.25(-9.92%)
Nov 09, 2018 2.640 2.650 2.500 2.520 160,300 -0.23(-8.36%)
Nov 08, 2018 2.840 2.870 2.560 2.750 271,642 -0.11(-3.85%)
Nov 07, 2018 2.520 3.960 2.520 2.860 3,567,973 +0.48(+20.17%)
Nov 06, 2018 2.550 2.550 2.320 2.380 212,300 -0.20(-7.75%)
Nov 05, 2018 2.700 2.757 2.420 2.580 212,722 -0.04(-1.53%)
Nov 02, 2018 3.000 3.200 2.515 2.620 359,500 +0.00(+0.00%)
Nov 01, 2018 2.440 3.178 2.400 2.620 720,073 -0.57(-17.87%)
Oct 31, 2018 2.680 4.500 2.540 3.190 3,157,619 +0.73(+29.67%)
Oct 30, 2018 2.740 2.830 2.450 2.460 232,942 -0.28(-10.22%)
Oct 29, 2018 2.730 2.924 2.625 2.740 114,652 +0.01(+0.37%)
Oct 26, 2018 2.910 2.980 2.570 2.730 129,100 -0.25(-8.39%)
Oct 25, 2018 3.000 3.230 2.900 2.980 175,344 +0.02(+0.68%)
Oct 24, 2018 3.210 3.290 2.848 2.960 103,853 -0.26(-8.07%)
Oct 23, 2018 3.080 3.280 2.990 3.220 93,564 -0.08(-2.42%)
Oct 22, 2018 3.500 3.500 3.250 3.300 157,153 -0.11(-3.23%)
Oct 19, 2018 4.320 4.460 3.410 3.410 325,900 -0.91(-21.06%)
Oct 18, 2018 4.460 4.555 4.271 4.320 78,882 -0.20(-4.42%)
Oct 17, 2018 4.760 4.800 4.300 4.520 114,960 -0.14(-3.00%)
Oct 16, 2018 5.000 5.030 4.640 4.660 200,711 -0.24(-4.90%)
Oct 15, 2018 5.350 5.350 4.800 4.900 85,721 -0.38(-7.20%)
Oct 12, 2018 5.350 5.440 5.250 5.280 48,100 +0.12(+2.33%)
Oct 11, 2018 5.670 5.870 5.010 5.160 96,270 -0.65(-11.19%)
Oct 10, 2018 6.110 6.387 5.800 5.810 93,810 -0.37(-5.99%)
Oct 09, 2018 5.800 6.576 5.590 6.180 143,081 +0.35(+6.00%)
Oct 08, 2018 5.830 5.965 5.527 5.830 97,327 -0.06(-1.02%)
Oct 05, 2018 6.270 6.400 5.830 5.890 107,200 -0.37(-5.91%)
Oct 04, 2018 6.450 6.810 6.160 6.260 129,645 -0.19(-2.95%)
Oct 03, 2018 6.100 6.590 5.880 6.450 234,491 +0.41(+6.79%)
Oct 02, 2018 6.560 6.670 6.040 6.040 237,706 -0.65(-9.72%)
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.