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 (%)
Aug 29, 2014 19.22 19.22 19.22 19.22 59,200 +0.02(+0.10%)
Aug 28, 2014 19.14 19.39 19.12 19.20 40,047 +0.02(+0.10%)
Aug 27, 2014 19.44 19.73 19.11 19.18 62,191 -0.18(-0.93%)
Aug 26, 2014 18.62 19.39 18.56 19.36 85,701 +0.76(+4.09%)
Aug 25, 2014 18.52 18.65 18.39 18.60 94,673 +0.15(+0.81%)
Aug 22, 2014 18.08 18.74 17.95 18.45 143,206 +0.44(+2.44%)
Aug 21, 2014 17.86 18.11 17.55 18.01 90,623 +0.15(+0.84%)
Aug 20, 2014 17.75 17.93 17.35 17.86 88,238 +0.10(+0.56%)
Aug 19, 2014 17.79 18.06 17.65 17.76 50,160 -0.04(-0.22%)
Aug 18, 2014 18.46 18.46 17.61 17.80 131,693 -0.54(-2.94%)
Aug 15, 2014 18.26 18.34 17.81 18.34 104,624 +0.17(+0.94%)
Aug 14, 2014 18.48 18.63 18.01 18.17 202,112 -0.86(-4.52%)
Aug 13, 2014 19.28 19.53 19.01 19.03 104,098 -0.14(-0.73%)
Aug 12, 2014 19.30 19.57 19.12 19.17 159,530 -0.14(-0.73%)
Aug 11, 2014 19.21 19.97 18.86 19.31 204,104 +0.31(+1.63%)
Aug 08, 2014 18.35 19.03 18.33 19.00 135,254 +0.68(+3.71%)
Aug 07, 2014 18.20 19.00 17.82 18.32 162,344 +0.23(+1.27%)
Aug 06, 2014 17.79 18.18 17.45 18.09 83,567 +0.36(+2.03%)
Aug 05, 2014 18.33 18.39 17.62 17.73 67,081 -0.64(-3.48%)
Aug 04, 2014 18.10 18.79 17.26 18.37 119,457 +0.44(+2.45%)
Aug 01, 2014 18.87 18.90 17.76 17.93 96,919 -0.89(-4.73%)
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%)
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.