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 (%)
Apr 30, 2015
10.15
10.29
9.850
10.26
262,830
+0.15(+1.48%)
Apr 29, 2015
9.890
10.19
9.700
10.11
380,454
+0.16(+1.61%)
Apr 28, 2015
9.640
9.980
9.615
9.950
259,277
+0.35(+3.65%)
Apr 27, 2015
9.740
9.920
9.590
9.600
1,020,398
-0.07(-0.72%)
Apr 24, 2015
9.750
9.814
9.470
9.670
171,625
-0.09(-0.92%)
Apr 23, 2015
9.580
9.820
9.500
9.760
245,584
+0.17(+1.77%)
Apr 22, 2015
9.500
9.640
9.280
9.590
267,639
+0.16(+1.70%)
Apr 21, 2015
9.640
9.640
9.260
9.430
384,480
-0.22(-2.28%)
Apr 20, 2015
9.520
9.795
9.440
9.650
546,542
+0.16(+1.69%)
Apr 17, 2015
9.420
9.550
9.274
9.490
422,096
-0.01(-0.11%)
Apr 16, 2015
9.410
9.570
9.140
9.500
257,001
-0.04(-0.42%)
Apr 15, 2015
9.000
9.700
8.960
9.540
435,052
+0.31(+3.36%)
Apr 14, 2015
8.800
9.370
8.800
9.230
229,541
+0.29(+3.24%)
Apr 13, 2015
8.760
8.960
8.540
8.940
180,325
+0.17(+1.94%)
Apr 10, 2015
9.290
9.420
8.750
8.770
328,780
-0.47(-5.09%)
Apr 09, 2015
9.100
9.460
9.070
9.240
135,997
+0.03(+0.33%)
Apr 08, 2015
9.560
9.655
9.160
9.210
209,743
-0.44(-4.56%)
Apr 07, 2015
9.160
9.840
9.160
9.650
396,858
+0.24(+2.55%)
Apr 06, 2015
9.170
9.450
9.080
9.410
216,987
+0.23(+2.51%)
Apr 02, 2015
8.870
9.180
9.180
9.180
183,600
+0.44(+5.03%)
Apr 01, 2015
8.970
9.200
8.720
8.740
391,438
-0.24(-2.67%)
Mar 31, 2015
9.140
9.260
8.920
8.980
381,061
+0.09(+1.01%)
Mar 30, 2015
8.920
9.050
8.790
8.890
165,542
+0.00(+0.00%)
Mar 27, 2015
8.530
8.950
8.080
8.890
355,883
+0.29(+3.37%)
Mar 26, 2015
8.940
9.250
8.600
8.600
501,641
-0.13(-1.49%)
Mar 25, 2015
8.710
9.040
8.630
8.730
305,251
+0.12(+1.39%)
Mar 24, 2015
8.640
8.660
8.270
8.610
134,693
+0.09(+1.06%)
Mar 23, 2015
8.610
8.930
8.515
8.520
163,085
-0.12(-1.39%)
Mar 20, 2015
8.300
8.750
8.230
8.640
453,691
+0.45(+5.49%)
Mar 19, 2015
8.550
8.780
8.080
8.190
248,495
-0.63(-7.14%)
Mar 18, 2015
8.220
9.050
8.070
8.820
264,455
+0.49(+5.88%)
Mar 17, 2015
8.060
8.360
7.990
8.330
330,904
+0.20(+2.46%)
Mar 16, 2015
8.100
8.170
7.780
8.130
290,810
-0.06(-0.73%)
Mar 13, 2015
7.880
8.280
7.750
8.190
440,201
+0.20(+2.50%)
Mar 12, 2015
8.350
8.420
7.960
7.990
516,739
-0.37(-4.43%)
Mar 11, 2015
8.130
8.370
7.740
8.360
396,099
+0.25(+3.08%)
Mar 10, 2015
8.140
8.310
8.060
8.110
379,288
-0.20(-2.41%)
Mar 09, 2015
8.670
8.767
8.200
8.310
432,279
-0.37(-4.26%)
Mar 06, 2015
8.310
8.700
8.120
8.680
350,928
+0.26(+3.09%)
Mar 05, 2015
9.550
9.550
8.220
8.420
542,709
-0.05(-0.59%)
Mar 04, 2015
8.530
8.640
8.130
8.470
631,047
-0.17(-1.97%)
Mar 03, 2015
8.610
8.670
8.430
8.640
400,469
+0.04(+0.47%)
Mar 02, 2015
8.540
8.700
8.330
8.600
520,125
+0.06(+0.70%)
Feb 27, 2015
8.770
8.770
8.300
8.540
927,182
-0.06(-0.70%)
Feb 26, 2015
9.010
9.170
8.485
8.600
832,604
-0.47(-5.18%)
Feb 25, 2015
9.250
9.370
9.030
9.070
633,442
-0.12(-1.31%)
Feb 24, 2015
9.100
9.310
9.010
9.190
316,674
+0.18(+2.00%)
Feb 23, 2015
9.300
9.600
8.970
9.010
758,862
-0.43(-4.56%)
Feb 20, 2015
9.930
10.01
9.370
9.440
735,596
-0.47(-4.74%)
Feb 19, 2015
9.710
10.13
9.700
9.910
575,289
-0.03(-0.30%)
Feb 18, 2015
10.01
10.30
9.870
9.940
492,665
-0.23(-2.26%)
Feb 17, 2015
10.17
10.21
10.00
10.17
427,032
-0.01(-0.10%)
Feb 13, 2015
10.20
10.18
10.18
10.18
1,234,900
+0.18(+1.80%)
Feb 12, 2015
10.14
10.35
9.860
10.00
1,378,023
-0.07(-0.70%)
Feb 11, 2015
10.34
10.38
9.810
10.07
5,669,047
-1.26(-11.12%)
Feb 10, 2015
11.61
11.69
10.95
11.33
147,762
-0.27(-2.33%)
Feb 09, 2015
12.15
12.60
11.55
11.60
136,019
-0.48(-3.97%)
Feb 06, 2015
12.12
12.31
11.73
12.08
159,564
+0.09(+0.75%)
Feb 05, 2015
11.47
12.20
11.47
11.99
413,165
+0.65(+5.73%)
Feb 04, 2015
11.09
11.54
10.70
11.34
134,722
-0.12(-1.05%)
Feb 03, 2015
10.94
11.54
10.88
11.46
210,920
+0.78(+7.30%)
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
.