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 (%)
Mar 31, 2016 3.260 3.480 3.240 3.330 346,286 +0.02(+0.60%)
Mar 30, 2016 3.270 3.373 3.140 3.310 293,289 +0.04(+1.22%)
Mar 29, 2016 3.160 3.330 3.050 3.270 121,625 +0.03(+0.93%)
Mar 28, 2016 3.290 3.320 3.073 3.240 124,584 -0.11(-3.28%)
Mar 24, 2016 3.190 3.350 3.350 3.350 272,500 +0.09(+2.76%)
Mar 23, 2016 3.600 3.610 3.210 3.260 209,065 -0.37(-10.19%)
Mar 22, 2016 3.750 3.820 3.620 3.630 235,317 -0.18(-4.72%)
Mar 21, 2016 3.910 3.910 3.660 3.810 297,906 -0.13(-3.30%)
Mar 18, 2016 3.560 4.010 3.460 3.940 733,020 +0.44(+12.57%)
Mar 17, 2016 3.410 3.600 3.390 3.500 310,047 +0.18(+5.42%)
Mar 16, 2016 3.150 3.477 3.150 3.320 415,062 +0.16(+5.06%)
Mar 15, 2016 3.240 3.240 2.975 3.160 407,274 -0.07(-2.17%)
Mar 14, 2016 3.100 3.290 3.000 3.230 387,343 +0.03(+0.94%)
Mar 11, 2016 3.260 3.380 3.110 3.200 526,375 +0.00(+0.00%)
Mar 10, 2016 3.340 3.410 3.100 3.200 608,683 -0.14(-4.19%)
Mar 09, 2016 3.010 3.590 3.000 3.340 503,169 +0.38(+12.84%)
Mar 08, 2016 3.150 3.600 2.650 2.960 835,695 +0.23(+8.42%)
Mar 07, 2016 2.630 3.100 2.570 2.730 710,836 +0.20(+7.91%)
Mar 04, 2016 2.180 2.550 2.120 2.530 652,855 +0.41(+19.34%)
Mar 03, 2016 1.850 2.400 1.840 2.120 592,058 +0.30(+16.48%)
Mar 02, 2016 1.550 1.820 1.540 1.820 283,394 +0.21(+13.04%)
Mar 01, 2016 1.560 1.620 1.395 1.610 533,077 +0.11(+7.33%)
Feb 29, 2016 1.380 1.510 1.350 1.500 314,955 +0.11(+7.91%)
Feb 26, 2016 1.300 1.540 1.250 1.390 144,715 +0.13(+10.32%)
Feb 25, 2016 1.240 1.280 1.155 1.260 84,693 +0.00(+0.00%)
Feb 24, 2016 1.260 1.280 1.168 1.260 218,010 -0.01(-0.79%)
Feb 23, 2016 1.350 1.380 1.210 1.270 176,637 -0.02(-1.55%)
Feb 22, 2016 1.490 1.490 1.290 1.290 165,371 -0.08(-5.84%)
Feb 19, 2016 1.390 1.411 1.300 1.370 99,173 -0.06(-4.20%)
Feb 18, 2016 1.540 1.540 1.380 1.430 186,530 -0.03(-2.05%)
Feb 17, 2016 1.390 1.530 1.330 1.460 193,240 +0.07(+5.04%)
Feb 16, 2016 1.420 1.453 1.310 1.390 104,037 +0.01(+0.72%)
Feb 12, 2016 1.310 1.380 1.380 1.380 303,900 +0.07(+5.34%)
Feb 11, 2016 1.320 1.410 1.210 1.310 424,052 +0.00(+0.00%)
Feb 10, 2016 1.500 1.510 1.300 1.310 1,919,139 -0.19(-12.67%)
Feb 09, 2016 1.700 1.705 1.415 1.500 253,838 -0.23(-13.29%)
Feb 08, 2016 1.870 1.885 1.670 1.730 182,662 -0.17(-8.95%)
Feb 05, 2016 1.950 2.040 1.880 1.900 168,568 -0.06(-3.06%)
Feb 04, 2016 1.950 2.010 1.840 1.960 653,510 +0.07(+3.70%)
Feb 03, 2016 1.930 1.940 1.850 1.890 795,567 +0.05(+2.72%)
Feb 02, 2016 1.840 1.860 1.755 1.840 275,544 -0.11(-5.64%)
Feb 01, 2016 2.090 2.110 1.850 1.950 441,826 -0.16(-7.58%)
Jan 29, 2016 2.130 2.190 2.000 2.110 571,615 -0.02(-0.94%)
Jan 28, 2016 1.990 2.447 1.950 2.130 413,105 +0.24(+12.70%)
Jan 27, 2016 1.870 2.040 1.800 1.890 409,717 +0.03(+1.61%)
Jan 26, 2016 1.840 1.960 1.730 1.860 612,494 +0.09(+5.08%)
Jan 25, 2016 2.230 2.310 1.750 1.770 615,025 -0.57(-24.36%)
Jan 22, 2016 2.550 2.550 2.260 2.340 372,500 -0.06(-2.50%)
Jan 21, 2016 2.160 2.560 2.115 2.400 290,429 +0.21(+9.59%)
Jan 20, 2016 2.170 2.240 1.945 2.190 303,214 -0.09(-3.95%)
Jan 19, 2016 2.450 2.480 2.240 2.280 130,650 -0.22(-8.80%)
Jan 15, 2016 2.510 2.500 2.500 2.500 309,300 -0.14(-5.30%)
Jan 14, 2016 2.780 2.900 2.620 2.640 250,615 -0.13(-4.69%)
Jan 13, 2016 2.950 3.050 2.740 2.770 142,017 -0.18(-6.10%)
Jan 12, 2016 3.070 3.070 2.780 2.950 408,381 -0.04(-1.34%)
Jan 11, 2016 3.240 3.240 2.875 2.990 129,071 -0.19(-5.97%)
Jan 08, 2016 3.210 3.230 3.050 3.180 106,054 +0.01(+0.32%)
Jan 07, 2016 3.500 3.500 3.160 3.170 264,771 -0.38(-10.70%)
Jan 06, 2016 3.510 3.690 3.490 3.550 379,477 -0.11(-3.01%)
Jan 05, 2016 3.750 3.770 3.400 3.660 518,885 -0.12(-3.17%)
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.