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 31, 2018 0.5000 0.5400 0.4800 0.5297 1,262,308 +0.04(+9.19%)
May 30, 2018 0.5100 0.5283 0.4800 0.4851 1,285,896 -0.01(-2.98%)
May 29, 2018 0.4850 0.5116 0.4583 0.5000 827,572 +0.02(+4.17%)
May 25, 2018 0.4800 0.4800 0.4800 0 -0.05(-9.25%)
May 24, 2018 0.6000 0.6000 0.4700 0.5289 1,476,759 -0.04(-7.57%)
May 23, 2018 0.6500 0.6680 0.5613 0.5722 1,332,692 -0.08(-11.97%)
May 22, 2018 0.7000 0.7145 0.6310 0.6500 1,431,788 -0.06(-8.32%)
May 21, 2018 0.7500 0.7579 0.7000 0.7090 527,540 -0.00(-0.15%)
May 18, 2018 0.7200 0.7400 0.6900 0.7101 705,311 +0.01(+1.44%)
May 17, 2018 0.7400 0.8229 0.6700 0.7000 1,878,394 -0.03(-4.11%)
May 16, 2018 0.7100 0.7455 0.7000 0.7300 431,789 +0.02(+3.17%)
May 15, 2018 0.7586 0.7700 0.6790 0.7076 540,274 -0.04(-5.41%)
May 14, 2018 0.7050 0.7772 0.7050 0.7481 795,103 +0.04(+6.13%)
May 11, 2018 0.7000 0.7100 0.6730 0.7049 435,615 +0.01(+1.69%)
May 10, 2018 0.7000 0.7300 0.6900 0.6932 527,292 +0.00(+0.70%)
May 09, 2018 0.6700 0.7000 0.6697 0.6884 795,594 +0.02(+2.78%)
May 08, 2018 0.6402 0.6700 0.6300 0.6698 596,140 +0.02(+3.06%)
May 07, 2018 0.6721 0.6721 0.6320 0.6499 553,145 +0.01(+1.53%)
May 04, 2018 0.6300 0.6600 0.6272 0.6401 720,566 +0.01(+1.20%)
May 03, 2018 0.6510 0.6708 0.6201 0.6325 1,326,545 -0.09(-12.30%)
May 02, 2018 0.6310 0.7298 0.6310 0.7212 879,270 +0.09(+13.99%)
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.