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 (%)
Nov 30, 2015 5.540 5.690 5.470 5.610 115,492 +0.11(+2.00%)
Nov 27, 2015 5.590 5.690 5.400 5.500 43,894 -0.22(-3.85%)
Nov 25, 2015 5.700 5.720 5.720 5.720 93,400 -0.02(-0.35%)
Nov 24, 2015 5.510 5.829 5.420 5.740 196,089 +0.42(+7.89%)
Nov 23, 2015 5.240 5.450 5.160 5.320 82,727 +0.06(+1.14%)
Nov 20, 2015 5.570 5.610 5.240 5.260 163,565 -0.23(-4.19%)
Nov 19, 2015 5.600 5.630 5.360 5.490 61,057 -0.15(-2.66%)
Nov 18, 2015 5.480 5.690 5.350 5.640 185,600 +0.19(+3.49%)
Nov 17, 2015 5.130 5.570 5.050 5.450 197,654 +0.24(+4.61%)
Nov 16, 2015 4.900 5.330 4.750 5.210 241,339 +0.32(+6.54%)
Nov 13, 2015 4.630 5.020 4.510 4.890 182,406 +0.19(+4.04%)
Nov 12, 2015 4.880 5.000 4.680 4.700 189,226 -0.28(-5.62%)
Nov 11, 2015 5.070 5.120 4.855 4.980 210,182 -0.09(-1.78%)
Nov 10, 2015 5.080 5.250 4.999 5.070 191,444 -0.01(-0.20%)
Nov 09, 2015 5.340 5.680 5.070 5.080 166,279 -0.27(-5.05%)
Nov 06, 2015 5.050 5.620 5.050 5.350 441,204 +0.22(+4.29%)
Nov 05, 2015 5.340 5.605 4.870 5.130 354,960 -0.37(-6.73%)
Nov 04, 2015 5.410 5.550 5.220 5.500 165,665 +0.09(+1.66%)
Nov 03, 2015 5.090 5.480 5.090 5.410 144,013 +0.35(+6.92%)
Nov 02, 2015 5.060 5.290 4.950 5.060 200,054 -0.08(-1.56%)
Oct 30, 2015 5.150 5.270 4.920 5.140 126,765 +0.06(+1.18%)
Oct 29, 2015 5.180 5.390 5.000 5.080 161,597 -0.11(-2.12%)
Oct 28, 2015 4.710 5.220 4.690 5.190 117,650 +0.54(+11.61%)
Oct 27, 2015 4.820 4.820 4.540 4.650 301,704 -0.19(-3.93%)
Oct 26, 2015 5.150 5.150 4.810 4.840 76,712 -0.25(-4.91%)
Oct 23, 2015 5.180 5.220 4.990 5.090 137,783 -0.09(-1.74%)
Oct 22, 2015 5.220 5.330 5.090 5.180 103,055 +0.02(+0.39%)
Oct 21, 2015 5.340 5.340 5.050 5.160 55,690 -0.24(-4.44%)
Oct 20, 2015 5.320 5.610 5.235 5.400 87,806 +0.14(+2.66%)
Oct 19, 2015 5.450 5.520 5.250 5.260 254,995 -0.24(-4.36%)
Oct 16, 2015 5.590 5.590 5.200 5.500 179,258 -0.02(-0.36%)
Oct 15, 2015 5.450 5.550 5.310 5.520 184,028 +0.04(+0.73%)
Oct 14, 2015 5.350 5.510 5.300 5.480 115,590 +0.12(+2.24%)
Oct 13, 2015 5.380 5.510 5.190 5.360 81,231 +0.01(+0.19%)
Oct 12, 2015 5.780 5.836 5.270 5.350 92,312 -0.44(-7.60%)
Oct 09, 2015 6.020 6.050 5.690 5.790 198,108 -0.19(-3.18%)
Oct 08, 2015 5.700 6.050 5.500 5.980 226,963 +0.30(+5.28%)
Oct 07, 2015 5.500 5.720 5.340 5.680 272,770 +0.22(+4.03%)
Oct 06, 2015 5.230 5.580 5.230 5.460 322,390 +0.30(+5.81%)
Oct 05, 2015 4.980 5.180 4.980 5.160 376,877 +0.28(+5.74%)
Oct 02, 2015 4.600 4.890 4.590 4.880 338,616 +0.24(+5.17%)
Oct 01, 2015 4.900 5.100 4.615 4.640 209,215 -0.15(-3.13%)
Sep 30, 2015 4.790 4.860 4.660 4.790 145,391 +0.05(+1.05%)
Sep 29, 2015 4.940 5.010 4.720 4.740 127,514 -0.17(-3.46%)
Sep 28, 2015 4.930 5.000 4.840 4.910 144,104 -0.07(-1.41%)
Sep 25, 2015 5.210 5.210 4.970 4.980 268,637 -0.17(-3.30%)
Sep 24, 2015 5.090 5.290 5.060 5.150 232,831 +0.01(+0.19%)
Sep 23, 2015 5.390 5.488 5.100 5.140 155,557 -0.24(-4.46%)
Sep 22, 2015 5.330 5.500 5.300 5.380 141,858 -0.05(-0.92%)
Sep 21, 2015 5.340 5.540 5.260 5.430 90,762 +0.14(+2.65%)
Sep 18, 2015 5.180 5.290 5.085 5.290 305,950 -0.02(-0.38%)
Sep 17, 2015 5.600 5.690 5.280 5.310 265,249 -0.32(-5.68%)
Sep 16, 2015 5.240 5.700 5.240 5.630 243,759 +0.47(+9.11%)
Sep 15, 2015 5.150 5.370 5.080 5.160 128,720 +0.01(+0.19%)
Sep 14, 2015 5.250 5.320 5.130 5.150 146,509 -0.11(-2.09%)
Sep 11, 2015 5.440 5.540 5.090 5.260 440,366 -0.31(-5.57%)
Sep 10, 2015 5.370 5.620 5.310 5.570 173,497 +0.19(+3.53%)
Sep 09, 2015 5.530 5.730 5.360 5.380 191,495 -0.12(-2.18%)
Sep 08, 2015 5.740 5.740 5.320 5.500 184,987 -0.22(-3.85%)
Sep 04, 2015 5.390 5.720 5.720 5.720 101,000 +0.22(+4.00%)
Sep 03, 2015 5.660 5.880 5.490 5.500 263,889 -0.18(-3.17%)
Sep 02, 2015 5.720 5.760 5.320 5.680 291,199 +0.09(+1.61%)
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.