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, 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%)
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.