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 (%)
Nov 28, 2014
11.77
11.82
10.14
10.15
541,268
-2.16(-17.55%)
Nov 26, 2014
12.98
12.31
12.31
12.31
269,000
-0.70(-5.38%)
Nov 25, 2014
13.02
13.32
12.86
13.01
134,699
+0.00(+0.00%)
Nov 24, 2014
13.26
13.34
12.77
13.01
147,388
-0.15(-1.14%)
Nov 21, 2014
13.16
13.56
13.04
13.16
106,385
+0.25(+1.94%)
Nov 20, 2014
12.61
13.00
12.61
12.91
222,296
+0.20(+1.57%)
Nov 19, 2014
12.92
12.97
12.54
12.71
172,413
-0.17(-1.32%)
Nov 18, 2014
13.07
13.34
12.73
12.88
128,080
-0.21(-1.60%)
Nov 17, 2014
13.60
13.60
12.87
13.09
117,864
-0.63(-4.59%)
Nov 14, 2014
12.94
13.82
12.94
13.72
203,486
+0.84(+6.52%)
Nov 13, 2014
13.14
13.39
12.55
12.88
177,599
-0.38(-2.87%)
Nov 12, 2014
12.82
13.71
12.81
13.26
109,597
+0.31(+2.39%)
Nov 11, 2014
12.87
13.13
12.63
12.95
128,707
+0.19(+1.49%)
Nov 10, 2014
13.61
13.95
12.68
12.76
184,540
-0.78(-5.76%)
Nov 07, 2014
11.68
13.65
11.68
13.54
300,166
+1.71(+14.45%)
Nov 06, 2014
11.50
11.88
10.78
11.83
225,136
+0.03(+0.25%)
Nov 05, 2014
12.06
12.38
11.70
11.80
221,938
-0.30(-2.48%)
Nov 04, 2014
12.40
12.63
11.96
12.10
286,335
-0.40(-3.20%)
Nov 03, 2014
12.46
12.96
12.38
12.50
218,001
+0.14(+1.13%)
Oct 31, 2014
12.15
12.55
11.61
12.36
206,838
+0.49(+4.13%)
Oct 30, 2014
12.24
12.31
11.64
11.87
222,111
-0.37(-3.02%)
Oct 29, 2014
11.79
12.34
11.79
12.24
308,482
+0.56(+4.79%)
Oct 28, 2014
11.58
12.21
11.21
11.68
421,914
+1.01(+9.47%)
Oct 27, 2014
11.17
11.96
10.55
10.67
421,659
-1.29(-10.79%)
Oct 24, 2014
12.28
12.49
11.89
11.96
458,994
-0.61(-4.85%)
Oct 23, 2014
12.20
12.79
12.20
12.57
320,143
+0.40(+3.29%)
Oct 22, 2014
13.43
13.50
12.15
12.17
246,517
-1.27(-9.45%)
Oct 21, 2014
12.46
13.44
12.46
13.44
167,769
+0.97(+7.78%)
Oct 20, 2014
12.29
12.34
12.19
12.47
222,822
+0.07(+0.56%)
Oct 17, 2014
12.50
13.16
12.11
12.40
209,806
+0.15(+1.22%)
Oct 16, 2014
11.60
12.32
11.57
12.25
342,341
+0.51(+4.34%)
Oct 15, 2014
11.84
12.25
11.48
11.74
472,177
-0.39(-3.22%)
Oct 14, 2014
12.58
12.97
12.12
12.13
310,059
-0.32(-2.57%)
Oct 13, 2014
13.30
13.47
12.45
12.45
195,375
-0.94(-7.02%)
Oct 10, 2014
14.09
14.30
13.28
13.39
242,526
-0.78(-5.50%)
Oct 09, 2014
15.01
15.01
14.16
14.17
135,352
-0.98(-6.47%)
Oct 08, 2014
15.63
15.63
14.85
15.15
158,893
-0.54(-3.44%)
Oct 07, 2014
15.74
16.09
15.67
15.69
84,772
-0.26(-1.63%)
Oct 06, 2014
16.42
16.42
15.77
15.95
102,366
-0.47(-2.86%)
Oct 03, 2014
17.12
17.12
16.21
16.42
100,018
-0.56(-3.30%)
Oct 02, 2014
18.40
18.40
16.91
16.98
222,718
-1.51(-8.17%)
Oct 01, 2014
18.79
18.82
18.49
18.49
178,652
-0.29(-1.54%)
Sep 30, 2014
18.91
19.07
18.76
18.78
137,855
-0.22(-1.16%)
Sep 29, 2014
18.77
19.03
18.77
19.00
118,334
+0.08(+0.42%)
Sep 26, 2014
18.86
18.99
18.80
18.92
61,701
+0.08(+0.42%)
Sep 25, 2014
19.00
19.09
18.64
18.84
177,572
-0.16(-0.84%)
Sep 24, 2014
18.72
19.14
18.61
19.00
107,031
+0.23(+1.23%)
Sep 23, 2014
18.39
18.85
18.37
18.77
86,877
+0.24(+1.30%)
Sep 22, 2014
18.76
18.84
18.39
18.53
117,348
-0.36(-1.91%)
Sep 19, 2014
18.93
19.00
18.75
18.89
92,835
-0.01(-0.05%)
Sep 18, 2014
19.13
19.13
18.81
18.90
164,110
-0.11(-0.58%)
Sep 17, 2014
18.93
19.08
18.91
19.01
144,150
+0.10(+0.53%)
Sep 16, 2014
18.53
19.03
18.47
18.91
141,565
+0.32(+1.72%)
Sep 15, 2014
18.54
18.74
18.22
18.59
111,171
+0.36(+1.97%)
Sep 12, 2014
18.30
18.45
18.13
18.23
117,257
-0.08(-0.44%)
Sep 11, 2014
18.15
18.34
18.02
18.31
144,116
+0.00(+0.00%)
Sep 10, 2014
18.13
18.33
18.02
18.31
92,307
+0.06(+0.33%)
Sep 09, 2014
18.30
18.48
18.21
18.25
156,535
-0.07(-0.38%)
Sep 08, 2014
18.46
18.51
18.14
18.32
99,303
-0.24(-1.29%)
Sep 05, 2014
18.48
18.66
18.32
18.56
126,037
+0.03(+0.16%)
Sep 04, 2014
18.77
18.96
18.42
18.53
101,284
-0.22(-1.17%)
Sep 03, 2014
18.72
18.83
18.57
18.75
55,138
+0.15(+0.81%)
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
.