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 (%)
Jul 31, 2014 18.61 18.98 18.26 18.82 136,707 +0.14(+0.75%)
Jul 30, 2014 19.02 19.06 18.57 18.68 83,339 -0.04(-0.21%)
Jul 29, 2014 18.40 19.27 18.23 18.72 201,399 +0.54(+2.97%)
Jul 28, 2014 18.77 18.77 18.04 18.18 75,807 -0.59(-3.14%)
Jul 25, 2014 19.30 19.30 18.36 18.77 130,086 -0.68(-3.50%)
Jul 24, 2014 18.57 20.79 18.40 19.45 366,743 +0.98(+5.31%)
Jul 23, 2014 18.46 18.51 18.21 18.47 30,871 +0.22(+1.21%)
Jul 22, 2014 18.31 18.35 18.10 18.25 46,454 +0.08(+0.44%)
Jul 21, 2014 18.43 18.43 18.08 18.17 54,100 -0.14(-0.76%)
Jul 18, 2014 17.97 18.32 17.90 18.31 37,949 +0.34(+1.89%)
Jul 17, 2014 18.31 18.38 17.93 17.97 53,508 -0.35(-1.91%)
Jul 16, 2014 18.45 18.45 18.18 18.32 34,369 +0.00(+0.00%)
Jul 15, 2014 18.67 18.67 18.07 18.32 44,263 -0.43(-2.29%)
Jul 14, 2014 18.93 19.02 18.56 18.75 41,046 -0.04(-0.21%)
Jul 11, 2014 19.07 19.33 18.64 18.79 52,992 -0.39(-2.03%)
Jul 10, 2014 19.20 19.35 19.11 19.18 60,677 -0.26(-1.34%)
Jul 09, 2014 19.37 19.55 19.15 19.44 52,111 +0.15(+0.78%)
Jul 08, 2014 18.91 19.47 18.58 19.29 59,880 +0.28(+1.47%)
Jul 07, 2014 19.19 19.27 18.94 19.01 65,278 -0.36(-1.86%)
Jul 03, 2014 19.99 19.37 19.37 19.37 124,400 -0.59(-2.96%)
Jul 02, 2014 20.35 20.37 19.77 19.96 66,686 -0.41(-2.01%)
Jul 01, 2014 20.64 20.67 20.24 20.37 117,554 -0.13(-0.63%)
Jun 30, 2014 19.25 20.57 19.25 20.50 139,616 +0.31(+1.54%)
Jun 27, 2014 19.58 20.26 19.45 20.19 259,646 +0.45(+2.28%)
Jun 26, 2014 19.43 19.75 19.25 19.74 56,650 +0.32(+1.65%)
Jun 25, 2014 18.55 19.44 18.51 19.42 87,072 +0.81(+4.35%)
Jun 24, 2014 18.72 19.15 18.50 18.61 81,488 -0.11(-0.59%)
Jun 23, 2014 19.30 19.31 18.62 18.72 69,572 -0.55(-2.85%)
Jun 20, 2014 19.19 19.35 18.79 19.27 74,526 +0.14(+0.73%)
Jun 19, 2014 18.69 19.26 18.52 19.13 49,429 +0.50(+2.68%)
Jun 18, 2014 18.34 18.67 18.13 18.63 46,897 +0.38(+2.08%)
Jun 17, 2014 18.00 18.39 17.84 18.25 52,111 +0.25(+1.39%)
Jun 16, 2014 18.65 18.74 17.95 18.00 84,707 -0.64(-3.43%)
Jun 13, 2014 18.28 18.79 18.00 18.64 96,809 +0.47(+2.59%)
Jun 12, 2014 18.42 18.64 18.11 18.17 90,401 -0.20(-1.09%)
Jun 11, 2014 18.32 18.81 18.06 18.37 89,201 +0.05(+0.27%)
Jun 10, 2014 18.64 18.65 18.26 18.32 85,397 +0.37(+2.06%)
Jun 06, 2014 17.97 18.13 17.73 17.95 112,723 +0.13(+0.73%)
Jun 05, 2014 17.88 18.08 17.73 17.82 139,010 -0.12(-0.67%)
Jun 04, 2014 17.80 18.22 17.72 17.94 125,171 +0.02(+0.11%)
Jun 03, 2014 17.87 18.00 17.59 17.92 108,502 +0.15(+0.84%)
Jun 02, 2014 17.61 17.95 17.46 17.77 83,128 +0.25(+1.43%)
May 30, 2014 17.04 17.64 16.97 17.52 179,817 +0.52(+3.06%)
May 29, 2014 17.05 17.18 16.85 17.00 67,827 +0.00(+0.00%)
May 28, 2014 17.15 17.45 16.92 17.00 60,720 -0.12(-0.70%)
May 27, 2014 17.16 17.36 17.01 17.12 48,471 +0.06(+0.35%)
May 23, 2014 16.84 17.06 17.06 17.06 52,400 +0.03(+0.18%)
May 22, 2014 16.93 17.25 16.77 17.03 22,663 +0.08(+0.47%)
May 21, 2014 17.16 17.16 16.84 16.95 49,031 -0.12(-0.70%)
May 20, 2014 16.93 17.13 16.79 17.07 103,151 +0.13(+0.77%)
May 19, 2014 16.84 17.00 16.70 16.94 55,854 +0.19(+1.13%)
May 16, 2014 16.59 16.99 16.49 16.75 59,478 +0.13(+0.78%)
May 15, 2014 16.32 16.74 15.79 16.62 98,609 +0.27(+1.65%)
May 14, 2014 17.05 17.05 16.31 16.35 123,147 -0.71(-4.16%)
May 13, 2014 17.49 17.68 17.03 17.06 124,773 -0.32(-1.84%)
May 12, 2014 17.02 17.70 17.02 17.38 136,090 +0.39(+2.30%)
May 09, 2014 15.73 17.98 15.73 16.99 415,617 +1.22(+7.74%)
May 08, 2014 15.23 16.98 15.23 15.77 398,385 +0.55(+3.61%)
May 07, 2014 15.03 15.39 14.96 15.22 72,005 +0.24(+1.60%)
May 06, 2014 14.87 15.13 14.87 14.98 57,980 +0.04(+0.27%)
May 05, 2014 14.75 15.07 14.50 14.94 90,208 +0.09(+0.61%)
May 02, 2014 15.00 15.47 14.72 14.85 71,519 -0.17(-1.13%)
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.