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 (%)
Feb 28, 2017 3.350 3.450 3.200 3.200 798,378 -0.20(-5.88%)
Feb 27, 2017 3.450 3.480 3.250 3.400 1,819,169 -0.05(-1.45%)
Feb 24, 2017 3.800 3.900 3.400 3.450 1,679,791 -0.35(-9.21%)
Feb 23, 2017 3.800 3.850 3.700 3.800 795,434 +0.05(+1.33%)
Feb 22, 2017 3.800 3.900 3.625 3.750 1,164,309 -0.10(-2.60%)
Feb 21, 2017 3.850 3.850 3.750 3.850 491,453 +0.10(+2.67%)
Feb 17, 2017 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 16, 2017 3.900 3.950 3.705 3.750 704,930 -0.10(-2.60%)
Feb 15, 2017 3.850 3.900 3.614 3.850 1,902,857 +0.00(+0.00%)
Feb 14, 2017 4.150 4.200 3.800 3.850 2,300,256 -0.30(-7.23%)
Feb 13, 2017 4.250 4.300 3.900 4.150 1,677,441 -0.15(-3.49%)
Feb 10, 2017 4.500 4.600 4.250 4.300 1,128,280 -0.15(-3.37%)
Feb 09, 2017 4.400 4.550 4.155 4.450 2,838,429 -0.30(-6.32%)
Feb 08, 2017 4.600 4.800 4.450 4.750 746,419 +0.05(+1.06%)
Feb 07, 2017 4.650 4.750 4.500 4.700 945,737 +0.00(+0.00%)
Feb 06, 2017 4.700 4.750 4.500 4.700 728,408 +0.00(+0.00%)
Feb 03, 2017 4.450 4.750 4.400 4.700 913,424 +0.25(+5.62%)
Feb 02, 2017 4.350 4.500 4.200 4.450 1,013,420 +0.10(+2.30%)
Feb 01, 2017 4.650 4.650 4.150 4.350 853,159 -0.10(-2.25%)
Jan 31, 2017 4.350 4.450 4.100 4.450 608,447 +0.10(+2.30%)
Jan 30, 2017 4.650 4.700 4.210 4.350 993,989 -0.35(-7.45%)
Jan 27, 2017 4.800 4.850 4.700 4.700 273,574 -0.10(-2.08%)
Jan 26, 2017 4.950 5.050 4.700 4.800 600,639 -0.15(-3.03%)
Jan 25, 2017 4.900 4.950 4.850 4.950 730,007 +0.05(+1.02%)
Jan 24, 2017 4.800 4.950 4.650 4.900 486,162 +0.20(+4.26%)
Jan 23, 2017 4.700 4.750 4.600 4.700 671,169 +0.00(+0.00%)
Jan 20, 2017 4.950 4.950 4.700 4.700 393,059 -0.15(-3.09%)
Jan 19, 2017 4.750 5.050 4.750 4.850 1,571,596 +0.10(+2.11%)
Jan 18, 2017 4.900 5.050 4.750 4.750 638,411 -0.25(-5.00%)
Jan 17, 2017 5.100 5.150 4.950 5.000 885,554 +0.10(+2.04%)
Jan 13, 2017 4.900 4.900 4.900 0 +0.15(+3.16%)
Jan 12, 2017 4.950 4.950 4.700 4.750 326,531 -0.05(-1.04%)
Jan 11, 2017 4.850 5.000 4.675 4.800 628,155 +0.00(+0.00%)
Jan 10, 2017 4.800 4.950 4.650 4.800 755,610 +0.15(+3.23%)
Jan 09, 2017 5.050 5.050 4.600 4.650 1,434,707 -0.40(-7.92%)
Jan 06, 2017 5.100 5.100 4.950 5.050 517,381 +0.00(+0.00%)
Jan 05, 2017 5.200 5.200 5.000 5.050 574,869 -0.10(-1.94%)
Jan 04, 2017 5.000 5.150 5.000 5.150 720,500 +0.15(+3.00%)
Jan 03, 2017 5.158 5.200 4.950 5.000 1,120,546 +0.00(+0.00%)
Dec 30, 2016 5.000 5.000 5.000 0 +0.05(+1.01%)
Dec 29, 2016 5.050 5.150 4.900 4.950 527,417 -0.15(-2.94%)
Dec 28, 2016 5.200 5.250 5.100 5.100 525,068 -0.05(-0.97%)
Dec 27, 2016 5.150 5.250 5.075 5.150 458,736 +0.00(+0.00%)
Dec 23, 2016 5.150 5.150 5.150 0 -0.05(-0.96%)
Dec 22, 2016 5.050 5.200 4.850 5.200 649,637 +0.15(+2.97%)
Dec 21, 2016 5.150 5.250 5.000 5.050 979,855 -0.05(-0.98%)
Dec 20, 2016 5.150 5.200 4.950 5.100 1,191,513 +0.05(+0.99%)
Dec 19, 2016 5.250 5.250 5.000 5.050 1,484,796 -0.15(-2.88%)
Dec 16, 2016 5.050 5.200 4.950 5.200 1,693,073 +0.20(+4.00%)
Dec 15, 2016 5.000 5.150 4.650 5.000 2,872,559 -0.10(-1.96%)
Dec 14, 2016 5.050 5.200 4.900 5.100 1,254,576 -0.10(-1.92%)
Dec 13, 2016 5.050 5.250 4.936 5.200 2,091,835 +0.15(+2.97%)
Dec 12, 2016 5.200 5.340 4.975 5.050 1,714,008 +0.05(+1.00%)
Dec 09, 2016 4.850 5.050 4.750 5.000 1,276,934 +0.20(+4.17%)
Dec 08, 2016 4.400 4.850 4.400 4.800 2,120,190 +0.35(+7.87%)
Dec 07, 2016 4.600 4.700 4.400 4.450 617,201 -0.15(-3.26%)
Dec 06, 2016 4.500 4.600 4.425 4.600 675,280 +0.05(+1.10%)
Dec 05, 2016 4.700 4.750 4.510 4.550 1,178,879 -0.05(-1.09%)
Dec 02, 2016 4.650 4.895 4.450 4.600 1,553,918 +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.