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 (%)
Dec 31, 2014 11.04 11.41 11.41 11.41 134,300 +0.12(+1.06%)
Dec 30, 2014 11.35 11.37 10.84 11.29 113,479 -0.07(-0.62%)
Dec 29, 2014 11.47 11.66 11.04 11.36 93,802 -0.02(-0.18%)
Dec 26, 2014 11.39 12.16 11.21 11.38 140,553 +0.11(+0.98%)
Dec 24, 2014 11.60 11.27 11.27 11.27 74,600 -0.44(-3.76%)
Dec 23, 2014 11.41 11.73 11.34 11.71 114,355 +0.41(+3.63%)
Dec 22, 2014 11.86 11.86 11.17 11.30 258,863 -0.69(-5.75%)
Dec 19, 2014 11.46 12.08 11.22 11.99 238,752 +0.46(+3.99%)
Dec 18, 2014 11.66 12.22 11.13 11.53 466,926 -0.82(-6.64%)
Dec 17, 2014 10.56 12.40 10.45 12.35 330,540 +1.84(+17.51%)
Dec 16, 2014 9.550 10.84 9.500 10.51 208,220 +0.73(+7.46%)
Dec 15, 2014 9.970 10.10 9.540 9.780 177,660 -0.04(-0.41%)
Dec 12, 2014 9.750 10.09 9.560 9.820 145,168 -0.19(-1.90%)
Dec 11, 2014 10.59 10.87 9.850 10.01 450,315 -0.66(-6.19%)
Dec 10, 2014 11.05 11.06 10.31 10.67 344,229 -0.34(-3.09%)
Dec 09, 2014 10.01 11.02 10.01 11.01 303,702 +0.96(+9.55%)
Dec 08, 2014 10.39 10.57 9.980 10.05 387,625 -0.31(-2.99%)
Dec 05, 2014 10.38 10.74 10.25 10.36 258,118 +0.31(+3.08%)
Dec 04, 2014 9.990 10.28 9.900 10.05 242,433 -0.15(-1.47%)
Dec 03, 2014 9.970 10.48 9.910 10.20 224,304 +0.13(+1.29%)
Dec 02, 2014 9.910 10.40 9.910 10.07 335,239 -0.01(-0.10%)
Dec 01, 2014 10.05 10.24 9.540 10.08 527,242 -0.07(-0.69%)
Nov 28, 2014 11.77 11.82 10.14 10.15 541,268 -2.16(-17.55%)
Nov 26, 2014 12.98 12.31 12.31 12.31 269,000 -0.70(-5.38%)
Nov 25, 2014 13.02 13.32 12.86 13.01 134,699 +0.00(+0.00%)
Nov 24, 2014 13.26 13.34 12.77 13.01 147,388 -0.15(-1.14%)
Nov 21, 2014 13.16 13.56 13.04 13.16 106,385 +0.25(+1.94%)
Nov 20, 2014 12.61 13.00 12.61 12.91 222,296 +0.20(+1.57%)
Nov 19, 2014 12.92 12.97 12.54 12.71 172,413 -0.17(-1.32%)
Nov 18, 2014 13.07 13.34 12.73 12.88 128,080 -0.21(-1.60%)
Nov 17, 2014 13.60 13.60 12.87 13.09 117,864 -0.63(-4.59%)
Nov 14, 2014 12.94 13.82 12.94 13.72 203,486 +0.84(+6.52%)
Nov 13, 2014 13.14 13.39 12.55 12.88 177,599 -0.38(-2.87%)
Nov 12, 2014 12.82 13.71 12.81 13.26 109,597 +0.31(+2.39%)
Nov 11, 2014 12.87 13.13 12.63 12.95 128,707 +0.19(+1.49%)
Nov 10, 2014 13.61 13.95 12.68 12.76 184,540 -0.78(-5.76%)
Nov 07, 2014 11.68 13.65 11.68 13.54 300,166 +1.71(+14.45%)
Nov 06, 2014 11.50 11.88 10.78 11.83 225,136 +0.03(+0.25%)
Nov 05, 2014 12.06 12.38 11.70 11.80 221,938 -0.30(-2.48%)
Nov 04, 2014 12.40 12.63 11.96 12.10 286,335 -0.40(-3.20%)
Nov 03, 2014 12.46 12.96 12.38 12.50 218,001 +0.14(+1.13%)
Oct 31, 2014 12.15 12.55 11.61 12.36 206,838 +0.49(+4.13%)
Oct 30, 2014 12.24 12.31 11.64 11.87 222,111 -0.37(-3.02%)
Oct 29, 2014 11.79 12.34 11.79 12.24 308,482 +0.56(+4.79%)
Oct 28, 2014 11.58 12.21 11.21 11.68 421,914 +1.01(+9.47%)
Oct 27, 2014 11.17 11.96 10.55 10.67 421,659 -1.29(-10.79%)
Oct 24, 2014 12.28 12.49 11.89 11.96 458,994 -0.61(-4.85%)
Oct 23, 2014 12.20 12.79 12.20 12.57 320,143 +0.40(+3.29%)
Oct 22, 2014 13.43 13.50 12.15 12.17 246,517 -1.27(-9.45%)
Oct 21, 2014 12.46 13.44 12.46 13.44 167,769 +0.97(+7.78%)
Oct 20, 2014 12.29 12.34 12.19 12.47 222,822 +0.07(+0.56%)
Oct 17, 2014 12.50 13.16 12.11 12.40 209,806 +0.15(+1.22%)
Oct 16, 2014 11.60 12.32 11.57 12.25 342,341 +0.51(+4.34%)
Oct 15, 2014 11.84 12.25 11.48 11.74 472,177 -0.39(-3.22%)
Oct 14, 2014 12.58 12.97 12.12 12.13 310,059 -0.32(-2.57%)
Oct 13, 2014 13.30 13.47 12.45 12.45 195,375 -0.94(-7.02%)
Oct 10, 2014 14.09 14.30 13.28 13.39 242,526 -0.78(-5.50%)
Oct 09, 2014 15.01 15.01 14.16 14.17 135,352 -0.98(-6.47%)
Oct 08, 2014 15.63 15.63 14.85 15.15 158,893 -0.54(-3.44%)
Oct 07, 2014 15.74 16.09 15.67 15.69 84,772 -0.26(-1.63%)
Oct 06, 2014 16.42 16.42 15.77 15.95 102,366 -0.47(-2.86%)
Oct 03, 2014 17.12 17.12 16.21 16.42 100,018 -0.56(-3.30%)
Oct 02, 2014 18.40 18.40 16.91 16.98 222,718 -1.51(-8.17%)
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.