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 (%)
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%)
Oct 01, 2018 6.080 6.910 6.080 6.690 308,519 +0.69(+11.50%)
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%)
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.