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 (%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 -0.05(-6.32%)
Mar 28, 2018 0.8900 0.9000 0.8400 0.8540 1,034,341 -0.01(-1.13%)
Mar 27, 2018 0.9180 0.9390 0.8600 0.8638 678,100 -0.05(-5.57%)
Mar 26, 2018 0.9300 0.9500 0.8601 0.9148 1,567,933 +0.00(+0.54%)
Mar 23, 2018 0.9400 0.9779 0.9050 0.9099 1,039,691 -0.02(-2.51%)
Mar 22, 2018 0.9700 1.020 0.9280 0.9333 1,588,438 -0.04(-3.86%)
Mar 21, 2018 0.9200 0.9800 0.9101 0.9708 636,402 +0.07(+7.29%)
Mar 20, 2018 0.9800 0.9875 0.8803 0.9048 968,603 -0.08(-8.14%)
Mar 19, 2018 0.9700 0.9999 0.9202 0.9850 753,001 -0.01(-0.65%)
Mar 16, 2018 0.9330 0.9914 0.8700 0.9914 1,210,125 +0.08(+8.35%)
Mar 15, 2018 0.9790 0.9800 0.9000 0.9150 775,136 -0.05(-5.67%)
Mar 14, 2018 0.9782 0.9782 0.9402 0.9700 568,727 -0.01(-0.84%)
Mar 13, 2018 0.9800 1.020 0.9499 0.9782 1,144,962 +0.00(+0.44%)
Mar 12, 2018 0.9800 1.010 0.9212 0.9739 543,648 -0.02(-2.32%)
Mar 09, 2018 0.9800 1.030 0.9800 0.9970 541,226 +0.02(+2.38%)
Mar 08, 2018 0.9400 0.9890 0.9100 0.9738 775,162 +0.05(+5.34%)
Mar 07, 2018 0.9244 650,825 +0.01(+1.46%)
Mar 06, 2018 1.020 1.020 0.9000 0.9111 1,440,901 -0.10(-9.79%)
Mar 05, 2018 0.9700 1.080 0.9700 1.010 659,744 +0.04(+4.59%)
Mar 02, 2018 0.8512 0.9750 0.8201 0.9657 1,118,454 +0.12(+14.09%)
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.