Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
1.200
1.310
1.180
1.280
786,368
+0.06(+4.92%)
Oct 30, 2017
1.270
1.360
1.200
1.220
582,202
-0.04(-3.17%)
Oct 27, 2017
1.180
1.340
1.160
1.260
1,015,596
+0.08(+6.78%)
Oct 26, 2017
1.160
1.200
1.060
1.180
1,406,402
+0.01(+0.85%)
Oct 25, 2017
1.270
1.270
1.100
1.170
643,668
-0.12(-9.30%)
Oct 24, 2017
1.270
1.350
1.250
1.290
668,634
+0.02(+1.57%)
Oct 23, 2017
1.410
1.450
1.260
1.270
604,208
-0.14(-9.93%)
Oct 20, 2017
1.370
1.440
1.280
1.410
847,708
+0.07(+5.22%)
Oct 19, 2017
1.240
1.340
1.240
1.340
449,886
+0.07(+5.51%)
Oct 18, 2017
1.260
1.340
1.210
1.270
727,418
-0.01(-0.78%)
Oct 17, 2017
1.390
1.400
1.230
1.280
721,624
-0.09(-6.57%)
Oct 16, 2017
1.380
1.480
1.331
1.370
988,157
-0.01(-0.72%)
Oct 13, 2017
1.430
1.450
1.360
1.380
594,221
-0.05(-3.50%)
Oct 12, 2017
1.530
1.550
1.430
1.430
953,812
-0.14(-8.92%)
Oct 11, 2017
1.550
1.630
1.550
1.570
608,884
+0.00(+0.00%)
Oct 10, 2017
1.650
1.650
1.550
1.570
875,449
-0.05(-3.09%)
Oct 09, 2017
1.630
1.650
1.580
1.620
256,384
+0.02(+1.25%)
Oct 06, 2017
1.610
1.660
1.550
1.600
954,605
-0.07(-4.19%)
Oct 05, 2017
1.610
1.710
1.570
1.670
848,498
+0.08(+5.03%)
Oct 04, 2017
1.730
1.770
1.550
1.590
1,272,891
-0.15(-8.62%)
Oct 03, 2017
1.770
1.810
1.721
1.740
443,215
-0.05(-2.79%)
Oct 02, 2017
1.870
1.900
1.690
1.790
766,105
-0.13(-6.77%)
Sep 29, 2017
1.920
2.000
1.780
1.920
611,537
-0.03(-1.54%)
Sep 28, 2017
2.040
2.209
1.890
1.950
1,370,551
+0.05(+2.63%)
Sep 27, 2017
1.840
1.940
1.750
1.900
8,068,459
+0.10(+5.56%)
Sep 26, 2017
1.770
1.850
1.690
1.800
515,468
+0.04(+2.27%)
Sep 25, 2017
1.590
1.780
1.590
1.760
1,002,969
+0.19(+12.10%)
Sep 22, 2017
1.560
1.660
1.550
1.570
450,438
-0.02(-1.26%)
Sep 21, 2017
1.700
1.800
1.546
1.590
749,348
-0.04(-2.45%)
Sep 20, 2017
1.700
1.800
1.500
1.630
1,508,582
-0.03(-1.81%)
Sep 19, 2017
1.500
1.720
1.470
1.660
2,316,697
+0.23(+16.08%)
Sep 18, 2017
1.350
1.450
1.340
1.430
875,921
+0.09(+6.72%)
Sep 15, 2017
1.300
1.448
1.300
1.340
6,911,579
+0.04(+3.08%)
Sep 14, 2017
1.220
1.450
1.200
1.300
2,659,586
+0.08(+6.56%)
Sep 13, 2017
1.100
1.240
1.100
1.220
1,040,495
+0.12(+10.91%)
Sep 12, 2017
1.070
1.143
1.050
1.100
404,892
+0.05(+4.76%)
Sep 11, 2017
1.030
1.080
1.030
1.050
195,825
+0.02(+1.94%)
Sep 08, 2017
1.090
1.110
1.030
1.030
232,813
-0.06(-5.50%)
Sep 07, 2017
1.080
1.110
1.000
1.090
670,499
+0.01(+0.93%)
Sep 06, 2017
1.040
1.090
1.030
1.080
421,187
+0.04(+3.85%)
Sep 05, 2017
1.100
1.160
1.020
1.040
637,090
-0.04(-3.70%)
Sep 01, 2017
1.010
1.110
0.9500
1.080
582,324
+0.09(+9.09%)
Aug 31, 2017
0.9500
1.045
0.9220
0.9900
794,479
+0.03(+3.13%)
Aug 30, 2017
0.9300
0.9759
0.8800
0.9600
1,786,264
-0.00(-0.01%)
Aug 29, 2017
0.8840
0.9654
0.8500
0.9601
422,513
+0.08(+9.02%)
Aug 28, 2017
0.9600
0.9600
0.8565
0.8807
826,491
-0.08(-8.57%)
Aug 25, 2017
0.9500
1.020
0.9500
0.9633
546,653
+0.01(+1.40%)
Aug 24, 2017
1.000
1.050
0.9500
0.9500
756,267
-0.10(-9.52%)
Aug 23, 2017
1.050
1.050
1.000
1.050
746,503
+0.00(+0.00%)
Aug 22, 2017
1.050
1.125
1.000
1.050
800,060
+0.00(+0.00%)
Aug 21, 2017
1.150
1.200
1.050
1.050
399,479
-0.10(-8.70%)
Aug 18, 2017
1.100
1.184
1.050
1.150
1,079,294
+0.10(+9.52%)
Aug 17, 2017
1.150
1.225
1.000
1.050
781,938
-0.15(-12.50%)
Aug 16, 2017
1.100
1.225
1.100
1.200
1,485,183
+0.10(+9.09%)
Aug 15, 2017
1.150
1.250
1.050
1.100
1,971,248
-0.05(-4.35%)
Aug 14, 2017
1.150
1.200
1.000
1.150
4,946,921
+0.00(+0.00%)
Aug 11, 2017
1.200
1.200
0.9000
1.150
4,813,487
-0.05(-4.17%)
Aug 10, 2017
1.300
1.334
1.150
1.200
630,524
-0.10(-7.69%)
Aug 09, 2017
1.350
1.350
1.300
1.300
512,038
-0.05(-3.70%)
Aug 08, 2017
1.350
1.400
1.300
1.350
424,217
-0.05(-3.57%)
Aug 07, 2017
1.400
1.400
1.350
1.400
280,223
+0.00(+0.00%)
Aug 04, 2017
1.450
1.500
1.350
1.400
423,521
+0.05(+3.70%)
Aug 03, 2017
1.400
1.400
1.350
1.350
2,915,035
-0.05(-3.57%)
Aug 02, 2017
1.500
1.500
1.350
1.400
349,793
-0.10(-6.67%)
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
.