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 26, 2018 2.130 2.130 0 +0.00(+0.00%)
Nov 23, 2018 2.240 2.360 2.120 2.230 166,100 -0.12(-5.11%)
Nov 21, 2018 2.350 2.350 2.350 0 +0.27(+12.98%)
Nov 20, 2018 2.140 2.240 2.070 2.080 185,476 -0.25(-10.73%)
Nov 19, 2018 2.130 2.470 2.020 2.330 502,651 +0.23(+10.95%)
Nov 16, 2018 2.090 2.140 2.010 2.100 84,600 +0.02(+0.96%)
Nov 15, 2018 2.010 2.160 1.900 2.080 171,321 +0.08(+4.00%)
Nov 14, 2018 2.180 2.600 1.940 2.000 442,089 -0.13(-6.10%)
Nov 13, 2018 2.420 2.420 2.110 2.130 232,523 -0.14(-6.17%)
Nov 12, 2018 2.550 2.570 2.190 2.270 274,012 -0.25(-9.92%)
Nov 09, 2018 2.640 2.650 2.500 2.520 160,300 -0.23(-8.36%)
Nov 08, 2018 2.840 2.870 2.560 2.750 271,642 -0.11(-3.85%)
Nov 07, 2018 2.520 3.960 2.520 2.860 3,567,973 +0.48(+20.17%)
Nov 06, 2018 2.550 2.550 2.320 2.380 212,300 -0.20(-7.75%)
Nov 05, 2018 2.700 2.757 2.420 2.580 212,722 -0.04(-1.53%)
Nov 02, 2018 3.000 3.200 2.515 2.620 359,500 +0.00(+0.00%)
Nov 01, 2018 2.440 3.178 2.400 2.620 720,073 -0.57(-17.87%)
Oct 31, 2018 2.680 4.500 2.540 3.190 3,157,619 +0.73(+29.67%)
Oct 30, 2018 2.740 2.830 2.450 2.460 232,942 -0.28(-10.22%)
Oct 29, 2018 2.730 2.924 2.625 2.740 114,652 +0.01(+0.37%)
Oct 26, 2018 2.910 2.980 2.570 2.730 129,100 -0.25(-8.39%)
Oct 25, 2018 3.000 3.230 2.900 2.980 175,344 +0.02(+0.68%)
Oct 24, 2018 3.210 3.290 2.848 2.960 103,853 -0.26(-8.07%)
Oct 23, 2018 3.080 3.280 2.990 3.220 93,564 -0.08(-2.42%)
Oct 22, 2018 3.500 3.500 3.250 3.300 157,153 -0.11(-3.23%)
Oct 19, 2018 4.320 4.460 3.410 3.410 325,900 -0.91(-21.06%)
Oct 18, 2018 4.460 4.555 4.271 4.320 78,882 -0.20(-4.42%)
Oct 17, 2018 4.760 4.800 4.300 4.520 114,960 -0.14(-3.00%)
Oct 16, 2018 5.000 5.030 4.640 4.660 200,711 -0.24(-4.90%)
Oct 15, 2018 5.350 5.350 4.800 4.900 85,721 -0.38(-7.20%)
Oct 12, 2018 5.350 5.440 5.250 5.280 48,100 +0.12(+2.33%)
Oct 11, 2018 5.670 5.870 5.010 5.160 96,270 -0.65(-11.19%)
Oct 10, 2018 6.110 6.387 5.800 5.810 93,810 -0.37(-5.99%)
Oct 09, 2018 5.800 6.576 5.590 6.180 143,081 +0.35(+6.00%)
Oct 08, 2018 5.830 5.965 5.527 5.830 97,327 -0.06(-1.02%)
Oct 05, 2018 6.270 6.400 5.830 5.890 107,200 -0.37(-5.91%)
Oct 04, 2018 6.450 6.810 6.160 6.260 129,645 -0.19(-2.95%)
Oct 03, 2018 6.100 6.590 5.880 6.450 234,491 +0.41(+6.79%)
Oct 02, 2018 6.560 6.670 6.040 6.040 237,706 -0.65(-9.72%)
Oct 01, 2018 6.080 6.910 6.080 6.690 308,519 +0.69(+11.50%)
Sep 28, 2018 6.500 7.210 6.000 6.000 499,600 -0.70(-10.45%)
Sep 27, 2018 6.650 7.250 5.750 6.700 454,372 +0.32(+5.02%)
Sep 26, 2018 7.800 8.250 6.250 6.380 1,638,670 -0.61(-8.73%)
Sep 25, 2018 9.200 11.20 6.760 6.990 4,827,490 +0.47(+7.21%)
Sep 24, 2018 4.800 6.700 4.760 6.520 1,368,372 +1.73(+36.12%)
Sep 21, 2018 5.350 5.420 4.600 4.790 104,800 -0.58(-10.80%)
Sep 20, 2018 4.950 6.200 4.800 5.370 306,224 +0.39(+7.83%)
Sep 19, 2018 4.330 5.450 4.330 4.980 558,343 +0.66(+15.28%)
Sep 18, 2018 4.060 4.450 4.060 4.320 46,003 +0.23(+5.62%)
Sep 17, 2018 4.200 4.250 4.040 4.090 31,801 -0.13(-3.08%)
Sep 14, 2018 4.450 4.580 4.190 4.220 63,100 -0.15(-3.43%)
Sep 13, 2018 4.760 4.818 4.300 4.370 122,219 -0.42(-8.77%)
Sep 12, 2018 5.000 5.153 4.700 4.790 135,127 -0.39(-7.53%)
Sep 11, 2018 4.850 5.395 4.850 5.180 53,435 +0.08(+1.57%)
Sep 10, 2018 6.150 6.321 5.000 5.100 170,709 +4.80(+1600.00%)
Sep 07, 2018 0.3100 0.3200 0.3000 0.3000 326,000 -0.01(-3.23%)
Sep 06, 2018 0.3350 0.3350 0.3100 0.3100 334,485 -0.01(-4.05%)
Sep 05, 2018 0.3400 0.3395 0.3225 0.3231 187,884 -0.01(-4.24%)
Sep 04, 2018 0.3300 0.3490 0.3200 0.3374 402,644 +0.01(+2.24%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.94%)
Aug 30, 2018 0.3298 0.3298 0.3100 0.3175 388,627 -0.01(-3.79%)
Aug 29, 2018 0.3320 0.3320 0.3000 0.3300 420,705 +0.01(+3.09%)
Aug 28, 2018 0.3150 0.3300 0.3118 0.3201 259,506 +0.01(+3.12%)
Aug 27, 2018 0.3260 0.3523 0.3084 0.3104 524,776 -0.01(-4.49%)
Aug 24, 2018 0.3370 0.3470 0.3080 0.3250 820,300 +0.00(+0.93%)
Aug 23, 2018 0.3400 0.3488 0.3201 0.3220 677,343 -0.02(-4.73%)
Aug 22, 2018 0.3500 0.3517 0.3351 0.3380 324,272 +0.00(+0.87%)
Aug 21, 2018 0.3520 0.3700 0.3200 0.3351 1,481,606 -0.03(-9.43%)
Aug 20, 2018 0.3700 0.4100 0.3600 0.3700 857,929 +0.01(+2.78%)
Aug 17, 2018 0.4000 0.4500 0.3500 0.3600 894,500 -0.02(-5.24%)
Aug 16, 2018 0.3670 0.3856 0.3501 0.3799 389,828 +0.03(+8.51%)
Aug 15, 2018 0.4100 0.4176 0.3400 0.3501 693,900 -0.05(-11.86%)
Aug 14, 2018 0.4350 0.4401 0.3810 0.3972 1,189,209 -0.03(-6.10%)
Aug 13, 2018 0.4500 0.4800 0.3900 0.4230 1,232,345 -0.08(-15.40%)
Aug 10, 2018 0.5700 0.5700 0.4600 0.5000 1,706,900 -0.04(-6.86%)
Aug 09, 2018 0.4677 0.5595 0.4600 0.5368 3,670,939 +0.07(+14.70%)
Aug 08, 2018 0.4480 0.4797 0.4300 0.4680 2,108,176 +0.01(+2.86%)
Aug 07, 2018 0.3450 0.4690 0.3430 0.4550 4,625,555 +0.11(+31.88%)
Aug 06, 2018 0.3500 0.3500 0.3300 0.3450 516,079 +0.00(+1.47%)
Aug 03, 2018 0.3100 0.3450 0.3050 0.3400 1,026,900 +0.03(+9.68%)
Aug 02, 2018 0.3000 0.3200 0.3000 0.3100 406,865 +0.01(+3.33%)
Aug 01, 2018 0.3300 0.3360 0.3000 0.3000 940,570 -0.02(-6.25%)
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%)
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.