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 (%)
May 29, 2015 9.550 9.730 9.470 9.710 360,312 +0.21(+2.21%)
May 28, 2015 9.920 9.990 9.450 9.500 326,444 -0.47(-4.71%)
May 27, 2015 9.860 10.01 9.750 9.970 256,426 +0.12(+1.22%)
May 26, 2015 9.710 9.870 9.700 9.850 343,769 +0.07(+0.72%)
May 22, 2015 9.910 9.780 9.780 9.780 489,100 -0.21(-2.10%)
May 21, 2015 9.990 10.14 9.830 9.990 499,987 +0.05(+0.50%)
May 20, 2015 9.960 10.06 9.807 9.940 341,772 -0.03(-0.30%)
May 19, 2015 9.990 10.08 9.740 9.970 462,199 -0.10(-0.99%)
May 18, 2015 9.890 10.10 9.690 10.07 660,839 +0.22(+2.23%)
May 15, 2015 9.690 9.980 9.625 9.850 758,913 +0.04(+0.41%)
May 14, 2015 9.930 10.18 9.780 9.810 5,446,404 -1.54(-13.57%)
May 13, 2015 11.50 11.63 11.28 11.35 228,954 -0.10(-0.87%)
May 12, 2015 11.23 11.45 11.10 11.45 214,416 +0.30(+2.69%)
May 11, 2015 11.25 11.44 11.06 11.15 347,821 -0.17(-1.50%)
May 08, 2015 10.98 11.39 10.58 11.32 425,213 +0.49(+4.52%)
May 07, 2015 9.920 11.00 9.850 10.83 681,485 +0.31(+2.95%)
May 06, 2015 10.76 10.85 10.44 10.52 334,353 -0.12(-1.13%)
May 05, 2015 10.90 11.22 10.61 10.64 499,933 -0.04(-0.37%)
May 04, 2015 10.80 10.90 10.51 10.68 307,400 -0.07(-0.65%)
May 01, 2015 10.24 10.80 10.00 10.75 514,841 +0.49(+4.78%)
Apr 30, 2015 10.15 10.29 9.850 10.26 262,830 +0.15(+1.48%)
Apr 29, 2015 9.890 10.19 9.700 10.11 380,454 +0.16(+1.61%)
Apr 28, 2015 9.640 9.980 9.615 9.950 259,277 +0.35(+3.65%)
Apr 27, 2015 9.740 9.920 9.590 9.600 1,020,398 -0.07(-0.72%)
Apr 24, 2015 9.750 9.814 9.470 9.670 171,625 -0.09(-0.92%)
Apr 23, 2015 9.580 9.820 9.500 9.760 245,584 +0.17(+1.77%)
Apr 22, 2015 9.500 9.640 9.280 9.590 267,639 +0.16(+1.70%)
Apr 21, 2015 9.640 9.640 9.260 9.430 384,480 -0.22(-2.28%)
Apr 20, 2015 9.520 9.795 9.440 9.650 546,542 +0.16(+1.69%)
Apr 17, 2015 9.420 9.550 9.274 9.490 422,096 -0.01(-0.11%)
Apr 16, 2015 9.410 9.570 9.140 9.500 257,001 -0.04(-0.42%)
Apr 15, 2015 9.000 9.700 8.960 9.540 435,052 +0.31(+3.36%)
Apr 14, 2015 8.800 9.370 8.800 9.230 229,541 +0.29(+3.24%)
Apr 13, 2015 8.760 8.960 8.540 8.940 180,325 +0.17(+1.94%)
Apr 10, 2015 9.290 9.420 8.750 8.770 328,780 -0.47(-5.09%)
Apr 09, 2015 9.100 9.460 9.070 9.240 135,997 +0.03(+0.33%)
Apr 08, 2015 9.560 9.655 9.160 9.210 209,743 -0.44(-4.56%)
Apr 07, 2015 9.160 9.840 9.160 9.650 396,858 +0.24(+2.55%)
Apr 06, 2015 9.170 9.450 9.080 9.410 216,987 +0.23(+2.51%)
Apr 02, 2015 8.870 9.180 9.180 9.180 183,600 +0.44(+5.03%)
Apr 01, 2015 8.970 9.200 8.720 8.740 391,438 -0.24(-2.67%)
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%)
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.