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 27, 2013 16.19 16.43 16.04 16.39 148,388 +0.07(+0.43%)
Sep 26, 2013 16.00 16.43 15.91 16.32 346,818 +0.32(+2.00%)
Sep 25, 2013 16.52 16.39 15.82 16.00 137,712 -0.39(-2.38%)
Sep 24, 2013 16.13 16.47 15.53 16.39 242,133 +0.25(+1.55%)
Sep 23, 2013 15.24 16.24 14.85 16.14 318,957 +0.90(+5.91%)
Sep 20, 2013 16.34 16.40 15.24 15.24 712,786 -1.13(-6.90%)
Sep 19, 2013 16.60 16.96 16.27 16.37 304,188 -0.23(-1.39%)
Sep 18, 2013 16.57 16.70 16.38 16.60 196,759 +0.11(+0.67%)
Sep 17, 2013 16.51 16.75 16.28 16.49 148,226 +0.03(+0.18%)
Sep 16, 2013 16.90 16.99 16.17 16.46 289,838 -0.17(-1.02%)
Sep 13, 2013 16.95 17.05 16.51 16.63 245,414 -0.25(-1.48%)
Sep 12, 2013 16.27 17.11 16.23 16.88 364,391 +0.65(+4.00%)
Sep 11, 2013 16.22 16.50 16.10 16.23 269,454 +0.23(+1.44%)
Sep 10, 2013 16.45 16.50 15.96 16.00 283,224 -0.35(-2.14%)
Sep 09, 2013 16.34 16.55 16.26 16.35 211,025 +0.19(+1.18%)
Sep 06, 2013 15.15 16.87 15.11 16.16 590,458 +1.14(+7.59%)
Sep 05, 2013 15.19 15.45 14.88 15.02 208,549 -0.03(-0.20%)
Sep 04, 2013 14.95 15.10 14.69 15.05 125,319 +0.10(+0.67%)
Sep 03, 2013 14.95 14.95 14.32 14.95 132,179 +0.10(+0.67%)
Aug 30, 2013 14.89 14.90 14.68 14.85 100,845 +0.04(+0.27%)
Aug 29, 2013 14.88 14.95 14.70 14.81 47,673 -0.04(-0.27%)
Aug 28, 2013 14.58 14.90 14.55 14.85 115,639 +0.35(+2.41%)
Aug 27, 2013 14.23 14.64 14.23 14.50 66,827 +0.09(+0.62%)
Aug 26, 2013 14.42 14.53 14.31 14.41 26,930 -0.07(-0.48%)
Aug 23, 2013 14.77 14.77 14.45 14.48 27,386 -0.32(-2.16%)
Aug 22, 2013 14.04 14.90 14.00 14.80 687,094 +0.80(+5.71%)
Aug 21, 2013 13.94 14.00 13.90 14.00 440,371 +0.01(+0.07%)
Aug 20, 2013 13.91 13.99 13.86 13.99 69,168 +0.05(+0.36%)
Aug 19, 2013 13.82 13.95 13.75 13.94 119,041 +0.02(+0.14%)
Aug 16, 2013 14.02 14.02 13.79 13.92 222,695 -0.05(-0.36%)
Aug 15, 2013 14.00 14.04 13.86 13.97 148,873 -0.07(-0.50%)
Aug 14, 2013 14.02 14.10 14.00 14.04 114,597 +0.01(+0.07%)
Aug 13, 2013 14.00 14.10 14.00 14.03 48,107 +0.03(+0.21%)
Aug 12, 2013 14.00 14.10 14.00 14.00 140,219 +0.05(+0.36%)
Aug 09, 2013 14.01 14.03 13.95 13.95 201,999 -0.05(-0.36%)
Aug 08, 2013 14.00 14.05 13.95 14.00 487,003 +0.00(+0.00%)
Aug 07, 2013 14.00 14.03 14.00 14.00 122,076 +0.00(+0.00%)
Aug 06, 2013 14.01 14.09 14.00 14.00 77,204 +0.00(+0.00%)
Aug 05, 2013 14.05 14.10 14.00 14.00 72,960 -0.14(-0.99%)
Aug 02, 2013 14.17 14.20 14.00 14.14 180,357 -0.01(-0.07%)
Aug 01, 2013 14.10 14.15 14.01 14.15 197,034 +0.09(+0.64%)
Jul 31, 2013 14.08 14.24 13.98 14.06 302,804 -0.04(-0.28%)
Jul 30, 2013 14.00 14.20 14.00 14.10 267,702 +0.08(+0.57%)
Jul 29, 2013 14.24 14.24 13.91 14.02 202,540 +0.02(+0.14%)
Jul 26, 2013 13.95 14.05 13.75 14.00 440,822 +0.28(+2.04%)
Jul 25, 2013 13.60 13.83 13.60 13.72 994,390 -0.11(-0.80%)
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.