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 (%)
Apr 29, 2016 5.110 5.298 4.650 4.800 294,365 -0.08(-1.64%)
Apr 28, 2016 4.860 5.210 4.840 4.880 345,367 -0.03(-0.61%)
Apr 27, 2016 4.450 5.070 4.450 4.910 396,884 +0.54(+12.36%)
Apr 26, 2016 4.330 4.480 4.270 4.370 139,728 +0.08(+1.86%)
Apr 25, 2016 4.370 4.395 4.146 4.290 145,193 -0.05(-1.15%)
Apr 22, 2016 3.900 4.530 3.900 4.340 263,442 +0.43(+11.00%)
Apr 21, 2016 4.000 4.070 3.860 3.910 144,534 -0.09(-2.25%)
Apr 20, 2016 3.850 4.080 3.850 4.000 298,158 +0.04(+1.01%)
Apr 19, 2016 3.850 4.050 3.810 3.960 262,339 +0.07(+1.80%)
Apr 18, 2016 3.690 3.900 3.370 3.890 400,642 +0.01(+0.26%)
Apr 15, 2016 4.040 4.040 3.810 3.880 206,303 -0.20(-4.90%)
Apr 14, 2016 3.950 4.230 3.740 4.080 532,075 +0.15(+3.82%)
Apr 13, 2016 3.850 3.970 3.600 3.930 315,793 +0.10(+2.61%)
Apr 12, 2016 3.420 3.850 3.360 3.830 657,478 +0.45(+13.31%)
Apr 11, 2016 3.540 3.600 3.310 3.380 198,492 -0.09(-2.59%)
Apr 08, 2016 3.200 3.490 3.170 3.470 217,828 +0.40(+13.03%)
Apr 07, 2016 2.950 3.110 2.950 3.070 279,453 +0.09(+3.02%)
Apr 06, 2016 3.080 3.080 2.840 2.980 874,502 -0.02(-0.67%)
Apr 05, 2016 3.030 3.140 2.960 3.000 247,910 -0.05(-1.64%)
Apr 04, 2016 3.130 3.240 3.000 3.050 210,333 -0.10(-3.17%)
Apr 01, 2016 3.200 3.200 2.954 3.150 268,294 -0.18(-5.41%)
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%)
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.