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 29, 2017 1.920 2.000 1.780 1.920 611,537 -0.03(-1.54%)
Sep 28, 2017 2.040 2.209 1.890 1.950 1,370,551 +0.05(+2.63%)
Sep 27, 2017 1.840 1.940 1.750 1.900 8,068,459 +0.10(+5.56%)
Sep 26, 2017 1.770 1.850 1.690 1.800 515,468 +0.04(+2.27%)
Sep 25, 2017 1.590 1.780 1.590 1.760 1,002,969 +0.19(+12.10%)
Sep 22, 2017 1.560 1.660 1.550 1.570 450,438 -0.02(-1.26%)
Sep 21, 2017 1.700 1.800 1.546 1.590 749,348 -0.04(-2.45%)
Sep 20, 2017 1.700 1.800 1.500 1.630 1,508,582 -0.03(-1.81%)
Sep 19, 2017 1.500 1.720 1.470 1.660 2,316,697 +0.23(+16.08%)
Sep 18, 2017 1.350 1.450 1.340 1.430 875,921 +0.09(+6.72%)
Sep 15, 2017 1.300 1.448 1.300 1.340 6,911,579 +0.04(+3.08%)
Sep 14, 2017 1.220 1.450 1.200 1.300 2,659,586 +0.08(+6.56%)
Sep 13, 2017 1.100 1.240 1.100 1.220 1,040,495 +0.12(+10.91%)
Sep 12, 2017 1.070 1.143 1.050 1.100 404,892 +0.05(+4.76%)
Sep 11, 2017 1.030 1.080 1.030 1.050 195,825 +0.02(+1.94%)
Sep 08, 2017 1.090 1.110 1.030 1.030 232,813 -0.06(-5.50%)
Sep 07, 2017 1.080 1.110 1.000 1.090 670,499 +0.01(+0.93%)
Sep 06, 2017 1.040 1.090 1.030 1.080 421,187 +0.04(+3.85%)
Sep 05, 2017 1.100 1.160 1.020 1.040 637,090 -0.04(-3.70%)
Sep 01, 2017 1.010 1.110 0.9500 1.080 582,324 +0.09(+9.09%)
Aug 31, 2017 0.9500 1.045 0.9220 0.9900 794,479 +0.03(+3.13%)
Aug 30, 2017 0.9300 0.9759 0.8800 0.9600 1,786,264 -0.00(-0.01%)
Aug 29, 2017 0.8840 0.9654 0.8500 0.9601 422,513 +0.08(+9.02%)
Aug 28, 2017 0.9600 0.9600 0.8565 0.8807 826,491 -0.08(-8.57%)
Aug 25, 2017 0.9500 1.020 0.9500 0.9633 546,653 +0.01(+1.40%)
Aug 24, 2017 1.000 1.050 0.9500 0.9500 756,267 -0.10(-9.52%)
Aug 23, 2017 1.050 1.050 1.000 1.050 746,503 +0.00(+0.00%)
Aug 22, 2017 1.050 1.125 1.000 1.050 800,060 +0.00(+0.00%)
Aug 21, 2017 1.150 1.200 1.050 1.050 399,479 -0.10(-8.70%)
Aug 18, 2017 1.100 1.184 1.050 1.150 1,079,294 +0.10(+9.52%)
Aug 17, 2017 1.150 1.225 1.000 1.050 781,938 -0.15(-12.50%)
Aug 16, 2017 1.100 1.225 1.100 1.200 1,485,183 +0.10(+9.09%)
Aug 15, 2017 1.150 1.250 1.050 1.100 1,971,248 -0.05(-4.35%)
Aug 14, 2017 1.150 1.200 1.000 1.150 4,946,921 +0.00(+0.00%)
Aug 11, 2017 1.200 1.200 0.9000 1.150 4,813,487 -0.05(-4.17%)
Aug 10, 2017 1.300 1.334 1.150 1.200 630,524 -0.10(-7.69%)
Aug 09, 2017 1.350 1.350 1.300 1.300 512,038 -0.05(-3.70%)
Aug 08, 2017 1.350 1.400 1.300 1.350 424,217 -0.05(-3.57%)
Aug 07, 2017 1.400 1.400 1.350 1.400 280,223 +0.00(+0.00%)
Aug 04, 2017 1.450 1.500 1.350 1.400 423,521 +0.05(+3.70%)
Aug 03, 2017 1.400 1.400 1.350 1.350 2,915,035 -0.05(-3.57%)
Aug 02, 2017 1.500 1.500 1.350 1.400 349,793 -0.10(-6.67%)
Aug 01, 2017 1.500 1.500 1.450 1.500 276,162 +0.00(+0.00%)
Jul 31, 2017 1.500 1.500 1.350 1.500 392,188 +0.00(+0.00%)
Jul 28, 2017 1.400 1.500 1.375 1.500 548,107 +0.10(+7.14%)
Jul 27, 2017 1.450 1.450 1.450 1.400 332,785 +0.00(+0.00%)
Jul 26, 2017 1.500 1.500 1.400 1.400 401,671 -0.05(-3.45%)
Jul 25, 2017 1.400 1.550 1.400 1.450 784,806 +0.05(+3.57%)
Jul 24, 2017 1.400 1.450 1.400 1.400 269,024 -0.05(-3.45%)
Jul 21, 2017 1.450 1.500 1.400 1.450 984,717 +0.00(+0.00%)
Jul 20, 2017 1.450 1.525 1.400 1.450 2,048,187 -0.05(-3.33%)
Jul 19, 2017 1.550 1.550 1.355 1.500 2,535,784 +0.10(+7.14%)
Jul 18, 2017 1.400 1.400 1.300 1.400 555,118 +0.00(+0.00%)
Jul 17, 2017 1.400 1.438 1.340 1.400 361,413 +0.00(+0.00%)
Jul 14, 2017 1.550 1.550 1.400 1.400 746,762 -0.15(-9.68%)
Jul 13, 2017 1.500 1.550 1.500 1.550 575,534 +0.00(+0.00%)
Jul 12, 2017 1.500 1.600 1.455 1.550 357,334 +0.10(+6.90%)
Jul 11, 2017 1.400 1.450 1.300 1.450 330,079 +0.00(+0.00%)
Jul 10, 2017 1.400 1.450 1.350 1.450 246,728 +0.05(+3.57%)
Jul 07, 2017 1.400 1.400 1.300 1.400 827,048 +0.05(+3.70%)
Jul 06, 2017 1.450 1.550 1.350 1.350 418,059 -0.10(-6.90%)
Jul 05, 2017 1.550 1.575 1.450 1.450 445,941 -0.10(-6.45%)
Jul 03, 2017 1.600 1.600 1.500 1.550 219,368 -0.05(-3.13%)
Jun 30, 2017 1.600 1.650 1.500 1.600 352,025 +0.00(+0.00%)
Jun 29, 2017 1.550 1.700 1.550 1.600 639,616 +0.05(+3.23%)
Jun 28, 2017 1.500 1.700 1.500 1.550 1,160,265 +0.05(+3.33%)
Jun 27, 2017 1.550 1.650 1.500 1.500 1,597,942 -0.05(-3.23%)
Jun 26, 2017 1.500 1.600 1.450 1.550 982,386 +0.05(+3.33%)
Jun 23, 2017 1.650 1.650 1.450 1.500 3,255,057 +0.00(+0.00%)
Jun 22, 2017 1.500 1.650 1.475 1.500 2,236,010 +0.00(+0.00%)
Jun 21, 2017 1.600 1.675 1.400 1.500 2,854,033 -0.15(-9.09%)
Jun 20, 2017 1.650 1.700 1.600 1.650 411,504 -0.05(-2.94%)
Jun 19, 2017 1.650 1.750 1.650 1.700 937,045 +0.00(+0.00%)
Jun 16, 2017 1.700 1.740 1.600 1.700 4,416,651 +0.05(+3.03%)
Jun 15, 2017 1.750 1.800 1.650 1.650 1,038,691 -0.10(-5.71%)
Jun 14, 2017 1.900 1.950 1.750 1.750 759,967 -0.15(-7.89%)
Jun 13, 2017 2.050 2.050 1.900 1.900 493,627 -0.10(-5.00%)
Jun 12, 2017 1.950 2.025 1.850 2.000 1,756,016 +0.10(+5.26%)
Jun 09, 2017 1.800 1.950 1.750 1.900 1,202,409 +0.10(+5.56%)
Jun 08, 2017 1.850 1.900 1.750 1.800 855,943 -0.05(-2.70%)
Jun 07, 2017 2.000 2.100 1.800 1.850 1,580,922 -0.15(-7.50%)
Jun 06, 2017 1.950 2.050 1.925 2.000 735,215 +0.00(+0.00%)
Jun 05, 2017 2.000 2.050 1.850 2.000 1,047,755 +0.00(+0.00%)
Jun 02, 2017 1.850 2.050 1.850 2.000 2,362,117 +0.10(+5.26%)
Jun 01, 2017 2.000 2.100 1.825 1.900 2,182,766 -0.10(-5.00%)
May 31, 2017 2.100 2.100 1.950 2.000 993,776 -0.10(-4.76%)
May 30, 2017 2.200 2.200 2.075 2.100 1,227,828 -0.10(-4.55%)
May 26, 2017 2.200 2.200 2.150 2.200 669,391 +0.00(+0.00%)
May 25, 2017 2.250 2.300 2.075 2.200 1,249,419 -0.10(-4.35%)
May 24, 2017 2.350 2.450 2.250 2.300 552,056 -0.05(-2.13%)
May 23, 2017 2.350 2.375 2.300 2.350 269,711 +0.00(+0.00%)
May 22, 2017 2.400 2.450 2.250 2.350 627,769 -0.05(-2.08%)
May 19, 2017 2.250 2.700 2.250 2.400 1,510,904 +0.15(+6.67%)
May 18, 2017 2.150 2.300 2.100 2.250 632,318 +0.05(+2.27%)
May 17, 2017 2.200 2.250 2.100 2.200 1,468,813 -0.05(-2.22%)
May 16, 2017 2.150 2.300 2.000 2.250 1,018,336 +0.10(+4.65%)
May 15, 2017 2.200 2.350 2.100 2.150 650,227 +0.05(+2.38%)
May 12, 2017 2.200 2.440 2.100 2.100 437,372 -0.10(-4.55%)
May 11, 2017 2.300 2.350 2.200 2.200 582,208 -0.10(-4.35%)
May 10, 2017 2.300 2.600 2.200 2.300 1,351,460 +0.00(+0.00%)
May 09, 2017 2.400 2.440 2.250 2.300 666,595 -0.05(-2.13%)
May 08, 2017 2.000 2.400 1.975 2.350 1,112,957 +0.35(+17.50%)
May 05, 2017 1.900 2.000 1.850 2.000 359,445 +0.10(+5.26%)
May 04, 2017 1.950 1.990 1.750 1.900 3,215,470 -0.05(-2.56%)
May 03, 2017 2.050 2.050 1.900 1.950 1,863,147 -0.10(-4.88%)
May 02, 2017 2.000 2.050 1.960 2.050 432,814 +0.05(+2.50%)
May 01, 2017 2.000 2.050 1.950 2.000 702,247 +0.00(+0.00%)
Apr 28, 2017 2.000 2.050 1.900 2.000 1,018,591 +0.00(+0.00%)
Apr 27, 2017 2.050 2.100 1.950 2.000 890,621 -0.05(-2.44%)
Apr 26, 2017 1.950 2.250 1.950 2.050 1,105,906 +0.10(+5.13%)
Apr 25, 2017 2.000 2.000 1.900 1.950 561,344 +0.00(+0.00%)
Apr 24, 2017 2.100 2.100 1.950 1.950 624,048 -0.10(-4.88%)
Apr 21, 2017 2.000 2.050 1.950 2.050 627,653 +0.05(+2.50%)
Apr 20, 2017 2.100 2.200 1.910 2.000 2,732,887 -0.10(-4.76%)
Apr 19, 2017 2.050 2.150 2.025 2.100 1,479,232 +0.05(+2.44%)
Apr 18, 2017 2.200 2.250 2.000 2.050 1,328,545 -0.15(-6.82%)
Apr 17, 2017 2.350 2.390 2.200 2.200 1,403,398 -0.10(-4.35%)
Apr 13, 2017 2.400 2.450 2.300 2.300 1,303,654 +0.00(+0.00%)
Apr 12, 2017 2.350 2.450 2.325 2.300 1,121,217 -0.05(-2.13%)
Apr 11, 2017 2.350 2.400 2.300 2.350 563,410 +0.00(+0.00%)
Apr 10, 2017 2.400 2.450 2.300 2.350 820,556 +0.05(+2.17%)
Apr 07, 2017 2.300 2.400 2.250 2.300 1,563,189 +0.00(+0.00%)
Apr 06, 2017 2.350 2.400 2.300 2.300 1,102,396 +0.00(+0.00%)
Apr 05, 2017 2.350 2.550 2.300 2.300 1,707,908 +0.00(+0.00%)
Apr 04, 2017 2.400 2.450 2.250 2.300 1,017,647 -0.15(-6.12%)
Apr 03, 2017 2.500 2.550 2.400 2.450 790,458 -0.10(-3.92%)
Mar 31, 2017 2.650 2.700 2.355 2.550 2,617,384 -0.10(-3.77%)
Mar 30, 2017 2.650 2.750 2.575 2.650 1,997,744 +0.05(+1.92%)
Mar 29, 2017 2.550 2.700 2.500 2.600 937,264 +0.05(+1.96%)
Mar 28, 2017 2.350 2.550 2.300 2.550 1,340,254 +0.25(+10.87%)
Mar 27, 2017 2.300 2.400 2.200 2.300 1,351,167 +0.00(+0.00%)
Mar 24, 2017 2.400 2.500 2.300 2.300 1,049,689 -0.10(-4.17%)
Mar 23, 2017 2.450 2.600 2.300 2.400 1,852,941 +0.00(+0.00%)
Mar 22, 2017 2.600 2.600 2.350 2.400 1,389,170 -0.20(-7.69%)
Mar 21, 2017 2.750 2.786 2.450 2.600 991,648 -0.15(-5.45%)
Mar 20, 2017 2.650 2.800 2.550 2.750 646,388 +0.05(+1.85%)
Mar 17, 2017 2.800 2.800 2.650 2.700 889,470 +0.00(+0.00%)
Mar 16, 2017 2.550 2.700 2.500 2.700 731,137 +0.20(+8.00%)
Mar 15, 2017 2.500 2.600 2.400 2.500 1,569,667 +0.00(+0.00%)
Mar 14, 2017 2.600 2.600 2.300 2.500 1,027,351 -0.15(-5.66%)
Mar 13, 2017 2.800 3.042 2.500 2.650 1,164,303 -0.20(-7.02%)
Mar 10, 2017 2.900 2.950 2.800 2.850 439,210 +0.00(+0.00%)
Mar 09, 2017 3.000 3.000 2.750 2.850 1,041,854 -0.05(-1.72%)
Mar 08, 2017 3.000 3.150 2.900 2.900 1,757,888 -0.15(-4.92%)
Mar 07, 2017 3.250 3.325 3.050 3.050 767,408 -0.20(-6.15%)
Mar 06, 2017 3.150 3.350 3.025 3.250 766,087 +0.10(+3.17%)
Mar 03, 2017 3.250 3.275 3.050 3.150 617,654 -0.05(-1.56%)
Mar 02, 2017 3.400 3.440 3.200 3.200 760,853 -0.15(-4.48%)
Mar 01, 2017 3.250 3.400 3.150 3.350 1,050,656 +0.15(+4.69%)
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%)
Dec 01, 2016 4.800 5.000 4.550 4.600 2,041,813 +0.00(+0.00%)
Nov 30, 2016 4.500 5.000 4.350 4.600 3,186,928 +0.80(+21.05%)
Nov 29, 2016 3.900 4.000 3.750 3.800 809,950 -0.20(-5.00%)
Nov 28, 2016 4.350 4.440 4.000 4.000 1,040,909 -0.25(-5.88%)
Nov 25, 2016 4.350 4.400 4.200 4.250 384,133 -0.15(-3.41%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 22, 2016 4.400 4.450 4.200 4.400 569,339 +0.00(+0.00%)
Nov 21, 2016 4.350 4.450 4.125 4.400 1,079,060 +0.25(+6.02%)
Nov 18, 2016 4.000 4.300 4.000 4.150 931,878 +0.25(+6.41%)
Nov 17, 2016 3.900 4.050 3.800 3.900 839,817 +0.05(+1.30%)
Nov 16, 2016 3.850 3.950 3.750 3.850 419,464 +0.00(+0.00%)
Nov 15, 2016 3.800 3.950 3.650 3.850 832,291 +0.15(+4.05%)
Nov 14, 2016 3.450 3.700 3.350 3.700 662,733 +0.25(+7.25%)
Nov 11, 2016 3.750 3.900 3.350 3.450 1,363,969 -0.35(-9.21%)
Nov 10, 2016 3.750 3.850 3.650 3.800 757,054 +0.00(+0.00%)
Nov 09, 2016 3.600 3.950 3.600 3.800 803,691 +0.20(+5.56%)
Nov 08, 2016 3.750 3.800 3.500 3.600 895,424 -0.15(-4.00%)
Nov 07, 2016 3.900 3.950 3.500 3.750 1,002,699 +0.10(+2.74%)
Nov 04, 2016 3.750 3.825 3.400 3.650 2,041,486 -0.15(-3.95%)
Nov 03, 2016 3.950 4.450 3.750 3.800 1,075,901 -0.15(-3.80%)
Nov 02, 2016 3.850 4.000 3.800 3.950 891,907 -0.05(-1.25%)
Nov 01, 2016 4.150 4.250 3.850 4.000 1,065,029 -0.10(-2.44%)
Oct 31, 2016 4.050 4.150 4.000 4.100 810,774 +0.00(+0.00%)
Oct 28, 2016 4.000 4.150 3.950 4.100 1,367,714 +0.10(+2.50%)
Oct 27, 2016 4.150 4.250 3.900 4.000 1,438,884 -0.10(-2.44%)
Oct 26, 2016 4.250 4.390 4.000 4.100 2,431,876 -0.20(-4.65%)
Oct 25, 2016 4.450 4.500 4.100 4.300 3,614,227 +0.00(+0.00%)
Oct 24, 2016 4.600 4.650 4.250 4.300 1,817,993 -0.32(-6.93%)
Oct 21, 2016 4.440 4.630 4.310 4.620 1,921,860 +0.13(+2.90%)
Oct 20, 2016 4.430 4.650 4.255 4.490 1,353,460 -0.02(-0.44%)
Oct 19, 2016 4.400 4.740 4.280 4.510 1,717,409 +0.16(+3.68%)
Oct 18, 2016 4.350 4.370 4.210 4.350 898,816 +0.07(+1.64%)
Oct 17, 2016 4.340 4.350 4.140 4.280 1,132,830 -0.06(-1.38%)
Oct 14, 2016 4.400 4.490 4.330 4.340 1,102,845 -0.07(-1.59%)
Oct 13, 2016 4.400 4.470 4.300 4.410 1,283,304 -0.05(-1.12%)
Oct 12, 2016 4.420 4.500 4.300 4.460 839,581 +0.00(+0.00%)
Oct 11, 2016 4.510 4.600 4.300 4.460 2,033,747 -0.06(-1.33%)
Oct 10, 2016 4.410 4.600 4.350 4.520 2,767,466 +0.20(+4.63%)
Oct 07, 2016 4.500 4.550 4.170 4.320 2,091,680 -0.14(-3.14%)
Oct 06, 2016 4.300 4.500 4.190 4.460 2,592,782 +0.18(+4.21%)
Oct 05, 2016 4.350 4.559 4.190 4.280 4,200,673 +0.38(+9.74%)
Oct 04, 2016 3.960 4.000 3.790 3.900 1,079,454 -0.05(-1.27%)
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.