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 (%)
Sep 30, 2015 4.790 4.860 4.660 4.790 145,391 +0.05(+1.05%)
Sep 29, 2015 4.940 5.010 4.720 4.740 127,514 -0.17(-3.46%)
Sep 28, 2015 4.930 5.000 4.840 4.910 144,104 -0.07(-1.41%)
Sep 25, 2015 5.210 5.210 4.970 4.980 268,637 -0.17(-3.30%)
Sep 24, 2015 5.090 5.290 5.060 5.150 232,831 +0.01(+0.19%)
Sep 23, 2015 5.390 5.488 5.100 5.140 155,557 -0.24(-4.46%)
Sep 22, 2015 5.330 5.500 5.300 5.380 141,858 -0.05(-0.92%)
Sep 21, 2015 5.340 5.540 5.260 5.430 90,762 +0.14(+2.65%)
Sep 18, 2015 5.180 5.290 5.085 5.290 305,950 -0.02(-0.38%)
Sep 17, 2015 5.600 5.690 5.280 5.310 265,249 -0.32(-5.68%)
Sep 16, 2015 5.240 5.700 5.240 5.630 243,759 +0.47(+9.11%)
Sep 15, 2015 5.150 5.370 5.080 5.160 128,720 +0.01(+0.19%)
Sep 14, 2015 5.250 5.320 5.130 5.150 146,509 -0.11(-2.09%)
Sep 11, 2015 5.440 5.540 5.090 5.260 440,366 -0.31(-5.57%)
Sep 10, 2015 5.370 5.620 5.310 5.570 173,497 +0.19(+3.53%)
Sep 09, 2015 5.530 5.730 5.360 5.380 191,495 -0.12(-2.18%)
Sep 08, 2015 5.740 5.740 5.320 5.500 184,987 -0.22(-3.85%)
Sep 04, 2015 5.390 5.720 5.720 5.720 101,000 +0.22(+4.00%)
Sep 03, 2015 5.660 5.880 5.490 5.500 263,889 -0.18(-3.17%)
Sep 02, 2015 5.720 5.760 5.320 5.680 291,199 +0.09(+1.61%)
Sep 01, 2015 5.750 5.920 5.570 5.590 358,053 -0.34(-5.73%)
Aug 31, 2015 5.780 6.130 5.460 5.930 337,268 +0.20(+3.49%)
Aug 28, 2015 5.120 5.970 5.120 5.730 388,444 +0.60(+11.70%)
Aug 27, 2015 4.920 5.290 4.860 5.130 285,114 +0.31(+6.43%)
Aug 26, 2015 4.830 4.905 4.660 4.820 177,800 +0.10(+2.12%)
Aug 25, 2015 4.620 4.880 4.510 4.720 267,226 +0.20(+4.42%)
Aug 24, 2015 4.500 4.780 4.410 4.520 192,960 -0.23(-4.84%)
Aug 21, 2015 4.710 4.970 4.680 4.750 265,065 -0.11(-2.26%)
Aug 20, 2015 5.150 5.220 4.855 4.860 477,679 -0.35(-6.72%)
Aug 19, 2015 5.600 5.660 5.070 5.210 263,898 -0.33(-5.96%)
Aug 18, 2015 5.580 5.700 5.390 5.540 149,783 -0.09(-1.60%)
Aug 17, 2015 5.600 5.690 5.350 5.630 435,883 -0.06(-1.05%)
Aug 14, 2015 5.600 5.690 5.480 5.690 150,918 +0.11(+1.97%)
Aug 13, 2015 6.170 6.190 5.500 5.580 251,883 -0.66(-10.58%)
Aug 12, 2015 6.190 6.500 6.190 6.240 367,820 +0.20(+3.31%)
Aug 11, 2015 6.030 6.125 5.820 6.040 204,084 -0.07(-1.15%)
Aug 10, 2015 5.620 6.155 5.520 6.110 449,514 +0.48(+8.53%)
Aug 07, 2015 6.340 6.480 5.440 5.630 303,926 -0.78(-12.17%)
Aug 06, 2015 4.530 6.430 4.530 6.410 576,400 -0.04(-0.62%)
Aug 05, 2015 6.960 7.090 6.400 6.450 461,363 -0.43(-6.25%)
Aug 04, 2015 6.840 6.940 6.570 6.880 533,511 +0.06(+0.88%)
Aug 03, 2015 6.920 7.030 6.610 6.820 317,150 -0.22(-3.12%)
Jul 31, 2015 7.290 7.412 6.890 7.040 257,921 -0.26(-3.56%)
Jul 30, 2015 7.580 7.610 7.145 7.300 261,979 -0.32(-4.20%)
Jul 29, 2015 7.320 7.739 7.210 7.620 180,435 +0.25(+3.39%)
Jul 28, 2015 7.230 7.490 7.030 7.370 230,448 +0.22(+3.08%)
Jul 27, 2015 7.260 7.310 7.020 7.150 209,309 -0.17(-2.32%)
Jul 24, 2015 7.370 7.370 7.030 7.320 306,045 -0.02(-0.27%)
Jul 23, 2015 7.500 7.610 7.110 7.340 200,294 -0.11(-1.48%)
Jul 22, 2015 7.970 8.000 7.370 7.450 327,624 -0.60(-7.45%)
Jul 21, 2015 7.780 8.170 7.770 8.050 278,932 +0.29(+3.74%)
Jul 20, 2015 8.230 8.230 7.580 7.760 249,871 -0.40(-4.90%)
Jul 17, 2015 8.070 8.250 7.800 8.160 173,933 +0.14(+1.75%)
Jul 16, 2015 8.230 8.230 7.960 8.020 131,822 -0.11(-1.35%)
Jul 15, 2015 8.390 8.420 8.110 8.130 220,045 -0.21(-2.52%)
Jul 14, 2015 8.420 8.600 8.290 8.340 185,017 -0.03(-0.36%)
Jul 13, 2015 8.420 8.540 8.280 8.370 247,640 -0.06(-0.71%)
Jul 10, 2015 8.880 8.880 8.230 8.430 231,269 -0.35(-3.99%)
Jul 09, 2015 8.600 8.860 8.390 8.780 533,456 +0.50(+6.04%)
Jul 08, 2015 8.370 8.460 8.070 8.280 174,808 -0.18(-2.13%)
Jul 07, 2015 8.130 8.610 7.880 8.460 213,436 +0.35(+4.32%)
Jul 06, 2015 8.700 8.700 8.040 8.110 295,665 -0.61(-7.00%)
Jul 02, 2015 8.650 8.720 8.720 8.720 153,800 +0.12(+1.40%)
Jul 01, 2015 9.150 9.150 8.580 8.600 260,045 -0.45(-4.97%)
Jun 30, 2015 9.180 9.180 8.760 9.050 198,442 -0.03(-0.33%)
Jun 29, 2015 9.360 9.500 9.070 9.080 268,747 -0.41(-4.32%)
Jun 26, 2015 9.260 9.580 9.100 9.490 1,733,716 +0.21(+2.26%)
Jun 25, 2015 9.670 9.730 9.160 9.280 434,983 -0.31(-3.23%)
Jun 24, 2015 9.320 9.870 9.320 9.590 334,553 +0.31(+3.34%)
Jun 23, 2015 8.910 9.430 8.910 9.280 436,163 +0.39(+4.39%)
Jun 22, 2015 8.580 8.970 8.390 8.890 432,492 +0.39(+4.59%)
Jun 19, 2015 8.940 9.060 8.440 8.500 583,099 -0.45(-5.03%)
Jun 18, 2015 9.120 9.180 8.773 8.950 406,260 -0.13(-1.43%)
Jun 17, 2015 9.500 9.680 9.050 9.080 686,106 -0.47(-4.92%)
Jun 16, 2015 9.960 9.960 9.460 9.550 522,675 -0.35(-3.54%)
Jun 15, 2015 9.670 10.01 9.580 9.900 385,910 +0.32(+3.34%)
Jun 12, 2015 9.720 9.870 9.560 9.580 281,827 -0.20(-2.04%)
Jun 11, 2015 9.770 9.920 9.740 9.780 419,949 +0.02(+0.20%)
Jun 10, 2015 9.760 9.885 9.640 9.760 526,748 +0.18(+1.88%)
Jun 09, 2015 9.830 9.960 9.560 9.580 250,144 -0.08(-0.83%)
Jun 08, 2015 9.710 9.900 9.570 9.660 129,897 -0.07(-0.72%)
Jun 05, 2015 9.480 9.820 9.390 9.730 192,964 +0.26(+2.75%)
Jun 04, 2015 9.700 9.700 9.430 9.470 172,458 -0.17(-1.76%)
Jun 03, 2015 9.850 10.00 9.610 9.640 266,332 -0.28(-2.82%)
Jun 02, 2015 9.500 9.990 9.500 9.920 264,326 +0.44(+4.64%)
Jun 01, 2015 9.690 9.740 9.430 9.480 270,284 -0.23(-2.37%)
May 29, 2015 9.550 9.730 9.470 9.710 360,312 +0.21(+2.21%)
May 28, 2015 9.920 9.990 9.450 9.500 326,444 -0.47(-4.71%)
May 27, 2015 9.860 10.01 9.750 9.970 256,426 +0.12(+1.22%)
May 26, 2015 9.710 9.870 9.700 9.850 343,769 +0.07(+0.72%)
May 22, 2015 9.910 9.780 9.780 9.780 489,100 -0.21(-2.10%)
May 21, 2015 9.990 10.14 9.830 9.990 499,987 +0.05(+0.50%)
May 20, 2015 9.960 10.06 9.807 9.940 341,772 -0.03(-0.30%)
May 19, 2015 9.990 10.08 9.740 9.970 462,199 -0.10(-0.99%)
May 18, 2015 9.890 10.10 9.690 10.07 660,839 +0.22(+2.23%)
May 15, 2015 9.690 9.980 9.625 9.850 758,913 +0.04(+0.41%)
May 14, 2015 9.930 10.18 9.780 9.810 5,446,404 -1.54(-13.57%)
May 13, 2015 11.50 11.63 11.28 11.35 228,954 -0.10(-0.87%)
May 12, 2015 11.23 11.45 11.10 11.45 214,416 +0.30(+2.69%)
May 11, 2015 11.25 11.44 11.06 11.15 347,821 -0.17(-1.50%)
May 08, 2015 10.98 11.39 10.58 11.32 425,213 +0.49(+4.52%)
May 07, 2015 9.920 11.00 9.850 10.83 681,485 +0.31(+2.95%)
May 06, 2015 10.76 10.85 10.44 10.52 334,353 -0.12(-1.13%)
May 05, 2015 10.90 11.22 10.61 10.64 499,933 -0.04(-0.37%)
May 04, 2015 10.80 10.90 10.51 10.68 307,400 -0.07(-0.65%)
May 01, 2015 10.24 10.80 10.00 10.75 514,841 +0.49(+4.78%)
Apr 30, 2015 10.15 10.29 9.850 10.26 262,830 +0.15(+1.48%)
Apr 29, 2015 9.890 10.19 9.700 10.11 380,454 +0.16(+1.61%)
Apr 28, 2015 9.640 9.980 9.615 9.950 259,277 +0.35(+3.65%)
Apr 27, 2015 9.740 9.920 9.590 9.600 1,020,398 -0.07(-0.72%)
Apr 24, 2015 9.750 9.814 9.470 9.670 171,625 -0.09(-0.92%)
Apr 23, 2015 9.580 9.820 9.500 9.760 245,584 +0.17(+1.77%)
Apr 22, 2015 9.500 9.640 9.280 9.590 267,639 +0.16(+1.70%)
Apr 21, 2015 9.640 9.640 9.260 9.430 384,480 -0.22(-2.28%)
Apr 20, 2015 9.520 9.795 9.440 9.650 546,542 +0.16(+1.69%)
Apr 17, 2015 9.420 9.550 9.274 9.490 422,096 -0.01(-0.11%)
Apr 16, 2015 9.410 9.570 9.140 9.500 257,001 -0.04(-0.42%)
Apr 15, 2015 9.000 9.700 8.960 9.540 435,052 +0.31(+3.36%)
Apr 14, 2015 8.800 9.370 8.800 9.230 229,541 +0.29(+3.24%)
Apr 13, 2015 8.760 8.960 8.540 8.940 180,325 +0.17(+1.94%)
Apr 10, 2015 9.290 9.420 8.750 8.770 328,780 -0.47(-5.09%)
Apr 09, 2015 9.100 9.460 9.070 9.240 135,997 +0.03(+0.33%)
Apr 08, 2015 9.560 9.655 9.160 9.210 209,743 -0.44(-4.56%)
Apr 07, 2015 9.160 9.840 9.160 9.650 396,858 +0.24(+2.55%)
Apr 06, 2015 9.170 9.450 9.080 9.410 216,987 +0.23(+2.51%)
Apr 02, 2015 8.870 9.180 9.180 9.180 183,600 +0.44(+5.03%)
Apr 01, 2015 8.970 9.200 8.720 8.740 391,438 -0.24(-2.67%)
Mar 31, 2015 9.140 9.260 8.920 8.980 381,061 +0.09(+1.01%)
Mar 30, 2015 8.920 9.050 8.790 8.890 165,542 +0.00(+0.00%)
Mar 27, 2015 8.530 8.950 8.080 8.890 355,883 +0.29(+3.37%)
Mar 26, 2015 8.940 9.250 8.600 8.600 501,641 -0.13(-1.49%)
Mar 25, 2015 8.710 9.040 8.630 8.730 305,251 +0.12(+1.39%)
Mar 24, 2015 8.640 8.660 8.270 8.610 134,693 +0.09(+1.06%)
Mar 23, 2015 8.610 8.930 8.515 8.520 163,085 -0.12(-1.39%)
Mar 20, 2015 8.300 8.750 8.230 8.640 453,691 +0.45(+5.49%)
Mar 19, 2015 8.550 8.780 8.080 8.190 248,495 -0.63(-7.14%)
Mar 18, 2015 8.220 9.050 8.070 8.820 264,455 +0.49(+5.88%)
Mar 17, 2015 8.060 8.360 7.990 8.330 330,904 +0.20(+2.46%)
Mar 16, 2015 8.100 8.170 7.780 8.130 290,810 -0.06(-0.73%)
Mar 13, 2015 7.880 8.280 7.750 8.190 440,201 +0.20(+2.50%)
Mar 12, 2015 8.350 8.420 7.960 7.990 516,739 -0.37(-4.43%)
Mar 11, 2015 8.130 8.370 7.740 8.360 396,099 +0.25(+3.08%)
Mar 10, 2015 8.140 8.310 8.060 8.110 379,288 -0.20(-2.41%)
Mar 09, 2015 8.670 8.767 8.200 8.310 432,279 -0.37(-4.26%)
Mar 06, 2015 8.310 8.700 8.120 8.680 350,928 +0.26(+3.09%)
Mar 05, 2015 9.550 9.550 8.220 8.420 542,709 -0.05(-0.59%)
Mar 04, 2015 8.530 8.640 8.130 8.470 631,047 -0.17(-1.97%)
Mar 03, 2015 8.610 8.670 8.430 8.640 400,469 +0.04(+0.47%)
Mar 02, 2015 8.540 8.700 8.330 8.600 520,125 +0.06(+0.70%)
Feb 27, 2015 8.770 8.770 8.300 8.540 927,182 -0.06(-0.70%)
Feb 26, 2015 9.010 9.170 8.485 8.600 832,604 -0.47(-5.18%)
Feb 25, 2015 9.250 9.370 9.030 9.070 633,442 -0.12(-1.31%)
Feb 24, 2015 9.100 9.310 9.010 9.190 316,674 +0.18(+2.00%)
Feb 23, 2015 9.300 9.600 8.970 9.010 758,862 -0.43(-4.56%)
Feb 20, 2015 9.930 10.01 9.370 9.440 735,596 -0.47(-4.74%)
Feb 19, 2015 9.710 10.13 9.700 9.910 575,289 -0.03(-0.30%)
Feb 18, 2015 10.01 10.30 9.870 9.940 492,665 -0.23(-2.26%)
Feb 17, 2015 10.17 10.21 10.00 10.17 427,032 -0.01(-0.10%)
Feb 13, 2015 10.20 10.18 10.18 10.18 1,234,900 +0.18(+1.80%)
Feb 12, 2015 10.14 10.35 9.860 10.00 1,378,023 -0.07(-0.70%)
Feb 11, 2015 10.34 10.38 9.810 10.07 5,669,047 -1.26(-11.12%)
Feb 10, 2015 11.61 11.69 10.95 11.33 147,762 -0.27(-2.33%)
Feb 09, 2015 12.15 12.60 11.55 11.60 136,019 -0.48(-3.97%)
Feb 06, 2015 12.12 12.31 11.73 12.08 159,564 +0.09(+0.75%)
Feb 05, 2015 11.47 12.20 11.47 11.99 413,165 +0.65(+5.73%)
Feb 04, 2015 11.09 11.54 10.70 11.34 134,722 -0.12(-1.05%)
Feb 03, 2015 10.94 11.54 10.88 11.46 210,920 +0.78(+7.30%)
Feb 02, 2015 10.37 10.81 10.24 10.68 206,840 +0.48(+4.71%)
Jan 30, 2015 9.800 10.49 9.800 10.20 139,047 +0.31(+3.13%)
Jan 29, 2015 10.05 10.08 9.520 9.890 118,572 -0.01(-0.10%)
Jan 28, 2015 10.65 10.74 9.800 9.900 139,063 -0.89(-8.25%)
Jan 27, 2015 10.45 10.85 10.32 10.79 159,683 +0.24(+2.27%)
Jan 26, 2015 9.930 10.67 9.800 10.55 136,433 +0.75(+7.65%)
Jan 23, 2015 9.600 10.46 9.540 9.800 150,152 +0.12(+1.24%)
Jan 22, 2015 10.00 10.25 9.530 9.680 100,995 -0.40(-3.97%)
Jan 21, 2015 9.610 10.13 9.580 10.08 122,947 +0.57(+5.99%)
Jan 20, 2015 9.910 10.00 9.410 9.510 81,070 -0.51(-5.09%)
Jan 16, 2015 9.370 10.07 9.370 10.02 222,339 +0.66(+7.05%)
Jan 15, 2015 9.800 9.980 9.320 9.360 148,467 -0.27(-2.80%)
Jan 14, 2015 9.320 9.670 9.290 9.630 228,133 +0.11(+1.16%)
Jan 13, 2015 9.720 9.810 9.390 9.520 200,859 -0.11(-1.14%)
Jan 12, 2015 10.13 10.18 9.510 9.630 220,986 -0.56(-5.50%)
Jan 09, 2015 10.04 10.41 9.920 10.19 185,198 +0.13(+1.29%)
Jan 08, 2015 10.13 10.47 9.890 10.06 254,016 -0.02(-0.20%)
Jan 07, 2015 10.79 11.12 9.780 10.08 358,523 -0.52(-4.91%)
Jan 06, 2015 10.30 10.65 10.21 10.60 170,423 +0.20(+1.92%)
Jan 05, 2015 11.59 11.59 10.37 10.40 254,124 -1.19(-10.27%)
Jan 02, 2015 11.34 11.76 11.14 11.59 193,064 +0.18(+1.58%)
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.