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 (%)
Jul 31, 2015 7.290 7.412 6.890 7.040 257,921 -0.26(-3.56%)
Jul 30, 2015 7.580 7.610 7.145 7.300 261,979 -0.32(-4.20%)
Jul 29, 2015 7.320 7.739 7.210 7.620 180,435 +0.25(+3.39%)
Jul 28, 2015 7.230 7.490 7.030 7.370 230,448 +0.22(+3.08%)
Jul 27, 2015 7.260 7.310 7.020 7.150 209,309 -0.17(-2.32%)
Jul 24, 2015 7.370 7.370 7.030 7.320 306,045 -0.02(-0.27%)
Jul 23, 2015 7.500 7.610 7.110 7.340 200,294 -0.11(-1.48%)
Jul 22, 2015 7.970 8.000 7.370 7.450 327,624 -0.60(-7.45%)
Jul 21, 2015 7.780 8.170 7.770 8.050 278,932 +0.29(+3.74%)
Jul 20, 2015 8.230 8.230 7.580 7.760 249,871 -0.40(-4.90%)
Jul 17, 2015 8.070 8.250 7.800 8.160 173,933 +0.14(+1.75%)
Jul 16, 2015 8.230 8.230 7.960 8.020 131,822 -0.11(-1.35%)
Jul 15, 2015 8.390 8.420 8.110 8.130 220,045 -0.21(-2.52%)
Jul 14, 2015 8.420 8.600 8.290 8.340 185,017 -0.03(-0.36%)
Jul 13, 2015 8.420 8.540 8.280 8.370 247,640 -0.06(-0.71%)
Jul 10, 2015 8.880 8.880 8.230 8.430 231,269 -0.35(-3.99%)
Jul 09, 2015 8.600 8.860 8.390 8.780 533,456 +0.50(+6.04%)
Jul 08, 2015 8.370 8.460 8.070 8.280 174,808 -0.18(-2.13%)
Jul 07, 2015 8.130 8.610 7.880 8.460 213,436 +0.35(+4.32%)
Jul 06, 2015 8.700 8.700 8.040 8.110 295,665 -0.61(-7.00%)
Jul 02, 2015 8.650 8.720 8.720 8.720 153,800 +0.12(+1.40%)
Jul 01, 2015 9.150 9.150 8.580 8.600 260,045 -0.45(-4.97%)
Jun 30, 2015 9.180 9.180 8.760 9.050 198,442 -0.03(-0.33%)
Jun 29, 2015 9.360 9.500 9.070 9.080 268,747 -0.41(-4.32%)
Jun 26, 2015 9.260 9.580 9.100 9.490 1,733,716 +0.21(+2.26%)
Jun 25, 2015 9.670 9.730 9.160 9.280 434,983 -0.31(-3.23%)
Jun 24, 2015 9.320 9.870 9.320 9.590 334,553 +0.31(+3.34%)
Jun 23, 2015 8.910 9.430 8.910 9.280 436,163 +0.39(+4.39%)
Jun 22, 2015 8.580 8.970 8.390 8.890 432,492 +0.39(+4.59%)
Jun 19, 2015 8.940 9.060 8.440 8.500 583,099 -0.45(-5.03%)
Jun 18, 2015 9.120 9.180 8.773 8.950 406,260 -0.13(-1.43%)
Jun 17, 2015 9.500 9.680 9.050 9.080 686,106 -0.47(-4.92%)
Jun 16, 2015 9.960 9.960 9.460 9.550 522,675 -0.35(-3.54%)
Jun 15, 2015 9.670 10.01 9.580 9.900 385,910 +0.32(+3.34%)
Jun 12, 2015 9.720 9.870 9.560 9.580 281,827 -0.20(-2.04%)
Jun 11, 2015 9.770 9.920 9.740 9.780 419,949 +0.02(+0.20%)
Jun 10, 2015 9.760 9.885 9.640 9.760 526,748 +0.18(+1.88%)
Jun 09, 2015 9.830 9.960 9.560 9.580 250,144 -0.08(-0.83%)
Jun 08, 2015 9.710 9.900 9.570 9.660 129,897 -0.07(-0.72%)
Jun 05, 2015 9.480 9.820 9.390 9.730 192,964 +0.26(+2.75%)
Jun 04, 2015 9.700 9.700 9.430 9.470 172,458 -0.17(-1.76%)
Jun 03, 2015 9.850 10.00 9.610 9.640 266,332 -0.28(-2.82%)
Jun 02, 2015 9.500 9.990 9.500 9.920 264,326 +0.44(+4.64%)
Jun 01, 2015 9.690 9.740 9.430 9.480 270,284 -0.23(-2.37%)
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%)
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.