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%)
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.