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, 2018 0.3000 0.3700 0.2900 0.3200 2,122,978 +0.02(+7.38%)
Jul 30, 2018 0.3050 0.3108 0.2850 0.2980 399,388 -0.00(-0.67%)
Jul 27, 2018 0.2900 0.3100 0.2900 0.3000 715,000 +0.00(+0.00%)
Jul 26, 2018 0.3100 0.3238 0.2901 0.3000 1,071,874 -0.01(-3.23%)
Jul 25, 2018 0.3251 0.3370 0.3018 0.3100 984,086 -0.01(-3.43%)
Jul 24, 2018 0.3371 0.3610 0.3046 0.3210 915,485 -0.02(-4.46%)
Jul 23, 2018 0.3700 0.3900 0.3300 0.3360 1,756,060 -0.04(-11.58%)
Jul 20, 2018 0.3750 0.3909 0.3700 0.3800 268,367 +0.00(+0.00%)
Jul 19, 2018 0.3650 0.4190 0.3650 0.3800 1,078,376 +0.00(+0.00%)
Jul 18, 2018 0.3753 0.3800 0.3520 0.3800 336,919 +0.01(+3.32%)
Jul 17, 2018 0.3512 0.3730 0.3421 0.3678 609,572 +0.01(+2.31%)
Jul 16, 2018 0.3950 0.3950 0.3441 0.3595 1,370,081 -0.02(-4.89%)
Jul 13, 2018 0.3700 0.4144 0.3612 0.3780 962,703 +0.00(+0.53%)
Jul 12, 2018 0.3799 0.3900 0.3750 0.3760 529,904 -0.00(-0.53%)
Jul 11, 2018 0.3976 0.4100 0.3599 0.3780 1,519,275 -0.02(-5.78%)
Jul 10, 2018 0.3875 0.4296 0.3819 0.4012 1,049,793 +0.01(+3.86%)
Jul 09, 2018 0.4200 0.4221 0.3600 0.3863 1,675,718 -0.03(-7.56%)
Jul 06, 2018 0.3000 0.4700 0.3000 0.4179 6,442,660 +0.10(+30.11%)
Jul 05, 2018 0.3375 0.3400 0.3120 0.3212 995,804 -0.01(-2.87%)
Jul 03, 2018 0.3307 0.3307 0.3307 0 -0.02(-4.67%)
Jul 02, 2018 0.3810 0.4050 0.3400 0.3469 1,583,332 -0.02(-6.62%)
Jun 29, 2018 0.4400 0.4400 0.3500 0.3715 2,365,273 -0.04(-10.48%)
Jun 28, 2018 0.3690 0.5800 0.3618 0.4150 12,099,474 +0.07(+18.57%)
Jun 27, 2018 0.3500 0.3600 0.3267 0.3500 1,411,180 +0.01(+3.06%)
Jun 26, 2018 0.3200 0.3400 0.2900 0.3396 799,927 +0.02(+6.09%)
Jun 25, 2018 0.3200 0.3300 0.2801 0.3201 1,157,668 +0.00(+0.03%)
Jun 22, 2018 0.3400 0.3500 0.3200 0.3200 6,859,719 -0.02(-6.84%)
Jun 21, 2018 0.4000 0.4000 0.3400 0.3435 2,896,781 -0.05(-12.13%)
Jun 20, 2018 0.3826 0.4074 0.3712 0.3909 1,140,167 +0.01(+2.17%)
Jun 19, 2018 0.3600 0.4000 0.3600 0.3826 797,229 +0.00(+0.71%)
Jun 18, 2018 0.3700 0.3950 0.3696 0.3799 335,816 -0.00(-1.14%)
Jun 15, 2018 0.3801 0.3588 0.3843 1,049,519 +0.00(+1.10%)
Jun 14, 2018 0.4000 0.4070 0.3500 0.3801 754,825 -0.01(-3.48%)
Jun 13, 2018 0.4200 0.4503 0.3900 0.3938 1,215,341 -0.01(-3.24%)
Jun 12, 2018 0.4000 0.4200 0.4000 0.4070 569,204 -0.01(-3.07%)
Jun 11, 2018 0.3800 0.4373 0.3701 0.4199 1,350,103 +0.03(+8.59%)
Jun 08, 2018 0.4000 0.4100 0.3804 0.3867 1,422,065 -0.02(-4.19%)
Jun 07, 2018 0.4093 0.4200 0.3901 0.4036 1,626,417 +0.01(+2.13%)
Jun 06, 2018 0.3913 0.3952 3,353,462 -0.08(-16.29%)
Jun 05, 2018 0.4900 0.5000 0.4600 0.4721 1,199,716 -0.02(-3.10%)
Jun 04, 2018 0.5100 0.5402 0.4800 0.4872 1,000,237 -0.03(-6.13%)
Jun 01, 2018 0.5358 0.5600 0.5100 0.5190 1,386,697 -0.01(-2.02%)
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.