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 (%)
Mar 29, 2018
0.8000
0.8000
0.8000
0
-0.05(-6.32%)
Mar 28, 2018
0.8900
0.9000
0.8400
0.8540
1,034,341
-0.01(-1.13%)
Mar 27, 2018
0.9180
0.9390
0.8600
0.8638
678,100
-0.05(-5.57%)
Mar 26, 2018
0.9300
0.9500
0.8601
0.9148
1,567,933
+0.00(+0.54%)
Mar 23, 2018
0.9400
0.9779
0.9050
0.9099
1,039,691
-0.02(-2.51%)
Mar 22, 2018
0.9700
1.020
0.9280
0.9333
1,588,438
-0.04(-3.86%)
Mar 21, 2018
0.9200
0.9800
0.9101
0.9708
636,402
+0.07(+7.29%)
Mar 20, 2018
0.9800
0.9875
0.8803
0.9048
968,603
-0.08(-8.14%)
Mar 19, 2018
0.9700
0.9999
0.9202
0.9850
753,001
-0.01(-0.65%)
Mar 16, 2018
0.9330
0.9914
0.8700
0.9914
1,210,125
+0.08(+8.35%)
Mar 15, 2018
0.9790
0.9800
0.9000
0.9150
775,136
-0.05(-5.67%)
Mar 14, 2018
0.9782
0.9782
0.9402
0.9700
568,727
-0.01(-0.84%)
Mar 13, 2018
0.9800
1.020
0.9499
0.9782
1,144,962
+0.00(+0.44%)
Mar 12, 2018
0.9800
1.010
0.9212
0.9739
543,648
-0.02(-2.32%)
Mar 09, 2018
0.9800
1.030
0.9800
0.9970
541,226
+0.02(+2.38%)
Mar 08, 2018
0.9400
0.9890
0.9100
0.9738
775,162
+0.05(+5.34%)
Mar 07, 2018
0.9244
650,825
+0.01(+1.46%)
Mar 06, 2018
1.020
1.020
0.9000
0.9111
1,440,901
-0.10(-9.79%)
Mar 05, 2018
0.9700
1.080
0.9700
1.010
659,744
+0.04(+4.59%)
Mar 02, 2018
0.8512
0.9750
0.8201
0.9657
1,118,454
+0.12(+14.09%)
Mar 01, 2018
0.9200
0.9390
0.8312
0.8464
1,162,201
-0.07(-8.00%)
Feb 28, 2018
0.9500
0.9896
0.8700
0.9200
641,771
-0.05(-5.15%)
Feb 27, 2018
1.010
1.030
0.9500
0.9700
387,204
-0.04(-3.96%)
Feb 26, 2018
1.010
1.020
0.9901
1.010
344,816
+0.01(+1.00%)
Feb 23, 2018
0.9540
1.010
0.9400
1.000
592,471
+0.04(+4.56%)
Feb 22, 2018
0.9564
975,844
+0.03(+3.73%)
Feb 21, 2018
0.9740
0.9990
0.9200
0.9220
845,542
-0.05(-4.95%)
Feb 20, 2018
1.010
1.040
0.9700
0.9700
1,248,627
-0.04(-3.96%)
Feb 16, 2018
1.010
1.010
1.010
0
+0.01(+1.00%)
Feb 15, 2018
1.000
1.028
0.9200
1.000
1,144,726
+0.00(+0.00%)
Feb 14, 2018
1.050
1.050
0.9900
1.000
1,050,581
-0.03(-2.91%)
Feb 13, 2018
1.110
1.160
1.030
1.030
926,080
-0.08(-7.21%)
Feb 12, 2018
1.130
1.160
1.090
1.110
557,666
-0.04(-3.48%)
Feb 09, 2018
1.140
1.160
0.9697
1.150
1,360,758
+0.03(+2.68%)
Feb 08, 2018
1.300
1.306
1.110
1.120
878,779
-0.18(-13.85%)
Feb 07, 2018
1.250
1.340
1.230
1.300
1,739,038
+0.05(+4.00%)
Feb 06, 2018
1.230
1.370
1.214
1.250
4,117,520
-0.02(-1.57%)
Feb 05, 2018
1.170
1.270
1.080
1.270
852,177
+0.10(+8.55%)
Feb 02, 2018
1.220
1.250
1.160
1.170
718,583
-0.09(-7.14%)
Feb 01, 2018
1.170
1.270
1.160
1.260
738,821
+0.09(+7.69%)
Jan 31, 2018
1.200
1.210
1.130
1.170
694,489
-0.01(-0.85%)
Jan 30, 2018
1.230
1.250
1.170
1.180
1,077,171
-0.10(-7.81%)
Jan 29, 2018
1.320
1.320
1.250
1.280
517,452
-0.01(-0.78%)
Jan 26, 2018
1.350
1.370
1.270
1.290
674,474
-0.05(-3.73%)
Jan 25, 2018
1.400
1.410
1.330
1.340
356,686
-0.05(-3.60%)
Jan 24, 2018
1.390
1.450
1.360
1.390
1,182,134
+0.00(+0.00%)
Jan 23, 2018
1.350
1.400
1.280
1.390
839,226
+0.06(+4.51%)
Jan 22, 2018
1.270
1.360
1.260
1.330
917,530
+0.07(+5.56%)
Jan 19, 2018
1.260
1.290
1.240
1.260
545,561
-0.02(-1.56%)
Jan 18, 2018
1.240
1.290
1.194
1.280
1,076,544
+0.03(+2.40%)
Jan 17, 2018
1.250
1.260
1.160
1.250
624,447
+0.02(+1.63%)
Jan 16, 2018
1.220
1.240
1.160
1.230
1,410,366
+0.01(+0.82%)
Jan 12, 2018
1.220
1.220
1.220
0
-0.02(-1.61%)
Jan 11, 2018
1.200
1.290
1.180
1.240
1,552,317
+0.04(+3.33%)
Jan 10, 2018
1.200
1,029,246
+0.01(+0.84%)
Jan 09, 2018
1.160
1.200
1.140
1.190
603,454
+0.04(+3.48%)
Jan 08, 2018
1.180
1.190
1.110
1.150
575,100
-0.04(-3.36%)
Jan 05, 2018
1.180
1.190
1.150
1.190
895,989
-0.01(-0.83%)
Jan 04, 2018
1.200
1.210
1.150
1.200
775,615
+0.02(+1.69%)
Jan 03, 2018
1.080
1.210
1.070
1.180
1,627,755
+0.11(+10.28%)
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
.