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 (%)
Aug 31, 2015 5.780 6.130 5.460 5.930 337,268 +0.20(+3.49%)
Aug 28, 2015 5.120 5.970 5.120 5.730 388,444 +0.60(+11.70%)
Aug 27, 2015 4.920 5.290 4.860 5.130 285,114 +0.31(+6.43%)
Aug 26, 2015 4.830 4.905 4.660 4.820 177,800 +0.10(+2.12%)
Aug 25, 2015 4.620 4.880 4.510 4.720 267,226 +0.20(+4.42%)
Aug 24, 2015 4.500 4.780 4.410 4.520 192,960 -0.23(-4.84%)
Aug 21, 2015 4.710 4.970 4.680 4.750 265,065 -0.11(-2.26%)
Aug 20, 2015 5.150 5.220 4.855 4.860 477,679 -0.35(-6.72%)
Aug 19, 2015 5.600 5.660 5.070 5.210 263,898 -0.33(-5.96%)
Aug 18, 2015 5.580 5.700 5.390 5.540 149,783 -0.09(-1.60%)
Aug 17, 2015 5.600 5.690 5.350 5.630 435,883 -0.06(-1.05%)
Aug 14, 2015 5.600 5.690 5.480 5.690 150,918 +0.11(+1.97%)
Aug 13, 2015 6.170 6.190 5.500 5.580 251,883 -0.66(-10.58%)
Aug 12, 2015 6.190 6.500 6.190 6.240 367,820 +0.20(+3.31%)
Aug 11, 2015 6.030 6.125 5.820 6.040 204,084 -0.07(-1.15%)
Aug 10, 2015 5.620 6.155 5.520 6.110 449,514 +0.48(+8.53%)
Aug 07, 2015 6.340 6.480 5.440 5.630 303,926 -0.78(-12.17%)
Aug 06, 2015 4.530 6.430 4.530 6.410 576,400 -0.04(-0.62%)
Aug 05, 2015 6.960 7.090 6.400 6.450 461,363 -0.43(-6.25%)
Aug 04, 2015 6.840 6.940 6.570 6.880 533,511 +0.06(+0.88%)
Aug 03, 2015 6.920 7.030 6.610 6.820 317,150 -0.22(-3.12%)
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%)
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.