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 28, 2017
2.000
2.050
1.900
2.000
1,018,591
+0.00(+0.00%)
Apr 27, 2017
2.050
2.100
1.950
2.000
890,621
-0.05(-2.44%)
Apr 26, 2017
1.950
2.250
1.950
2.050
1,105,906
+0.10(+5.13%)
Apr 25, 2017
2.000
2.000
1.900
1.950
561,344
+0.00(+0.00%)
Apr 24, 2017
2.100
2.100
1.950
1.950
624,048
-0.10(-4.88%)
Apr 21, 2017
2.000
2.050
1.950
2.050
627,653
+0.05(+2.50%)
Apr 20, 2017
2.100
2.200
1.910
2.000
2,732,887
-0.10(-4.76%)
Apr 19, 2017
2.050
2.150
2.025
2.100
1,479,232
+0.05(+2.44%)
Apr 18, 2017
2.200
2.250
2.000
2.050
1,328,545
-0.15(-6.82%)
Apr 17, 2017
2.350
2.390
2.200
2.200
1,403,398
-0.10(-4.35%)
Apr 13, 2017
2.400
2.450
2.300
2.300
1,303,654
+0.00(+0.00%)
Apr 12, 2017
2.350
2.450
2.325
2.300
1,121,217
-0.05(-2.13%)
Apr 11, 2017
2.350
2.400
2.300
2.350
563,410
+0.00(+0.00%)
Apr 10, 2017
2.400
2.450
2.300
2.350
820,556
+0.05(+2.17%)
Apr 07, 2017
2.300
2.400
2.250
2.300
1,563,189
+0.00(+0.00%)
Apr 06, 2017
2.350
2.400
2.300
2.300
1,102,396
+0.00(+0.00%)
Apr 05, 2017
2.350
2.550
2.300
2.300
1,707,908
+0.00(+0.00%)
Apr 04, 2017
2.400
2.450
2.250
2.300
1,017,647
-0.15(-6.12%)
Apr 03, 2017
2.500
2.550
2.400
2.450
790,458
-0.10(-3.92%)
Mar 31, 2017
2.650
2.700
2.355
2.550
2,617,384
-0.10(-3.77%)
Mar 30, 2017
2.650
2.750
2.575
2.650
1,997,744
+0.05(+1.92%)
Mar 29, 2017
2.550
2.700
2.500
2.600
937,264
+0.05(+1.96%)
Mar 28, 2017
2.350
2.550
2.300
2.550
1,340,254
+0.25(+10.87%)
Mar 27, 2017
2.300
2.400
2.200
2.300
1,351,167
+0.00(+0.00%)
Mar 24, 2017
2.400
2.500
2.300
2.300
1,049,689
-0.10(-4.17%)
Mar 23, 2017
2.450
2.600
2.300
2.400
1,852,941
+0.00(+0.00%)
Mar 22, 2017
2.600
2.600
2.350
2.400
1,389,170
-0.20(-7.69%)
Mar 21, 2017
2.750
2.786
2.450
2.600
991,648
-0.15(-5.45%)
Mar 20, 2017
2.650
2.800
2.550
2.750
646,388
+0.05(+1.85%)
Mar 17, 2017
2.800
2.800
2.650
2.700
889,470
+0.00(+0.00%)
Mar 16, 2017
2.550
2.700
2.500
2.700
731,137
+0.20(+8.00%)
Mar 15, 2017
2.500
2.600
2.400
2.500
1,569,667
+0.00(+0.00%)
Mar 14, 2017
2.600
2.600
2.300
2.500
1,027,351
-0.15(-5.66%)
Mar 13, 2017
2.800
3.042
2.500
2.650
1,164,303
-0.20(-7.02%)
Mar 10, 2017
2.900
2.950
2.800
2.850
439,210
+0.00(+0.00%)
Mar 09, 2017
3.000
3.000
2.750
2.850
1,041,854
-0.05(-1.72%)
Mar 08, 2017
3.000
3.150
2.900
2.900
1,757,888
-0.15(-4.92%)
Mar 07, 2017
3.250
3.325
3.050
3.050
767,408
-0.20(-6.15%)
Mar 06, 2017
3.150
3.350
3.025
3.250
766,087
+0.10(+3.17%)
Mar 03, 2017
3.250
3.275
3.050
3.150
617,654
-0.05(-1.56%)
Mar 02, 2017
3.400
3.440
3.200
3.200
760,853
-0.15(-4.48%)
Mar 01, 2017
3.250
3.400
3.150
3.350
1,050,656
+0.15(+4.69%)
Feb 28, 2017
3.350
3.450
3.200
3.200
798,378
-0.20(-5.88%)
Feb 27, 2017
3.450
3.480
3.250
3.400
1,819,169
-0.05(-1.45%)
Feb 24, 2017
3.800
3.900
3.400
3.450
1,679,791
-0.35(-9.21%)
Feb 23, 2017
3.800
3.850
3.700
3.800
795,434
+0.05(+1.33%)
Feb 22, 2017
3.800
3.900
3.625
3.750
1,164,309
-0.10(-2.60%)
Feb 21, 2017
3.850
3.850
3.750
3.850
491,453
+0.10(+2.67%)
Feb 17, 2017
3.750
3.750
3.750
0
+0.00(+0.00%)
Feb 16, 2017
3.900
3.950
3.705
3.750
704,930
-0.10(-2.60%)
Feb 15, 2017
3.850
3.900
3.614
3.850
1,902,857
+0.00(+0.00%)
Feb 14, 2017
4.150
4.200
3.800
3.850
2,300,256
-0.30(-7.23%)
Feb 13, 2017
4.250
4.300
3.900
4.150
1,677,441
-0.15(-3.49%)
Feb 10, 2017
4.500
4.600
4.250
4.300
1,128,280
-0.15(-3.37%)
Feb 09, 2017
4.400
4.550
4.155
4.450
2,838,429
-0.30(-6.32%)
Feb 08, 2017
4.600
4.800
4.450
4.750
746,419
+0.05(+1.06%)
Feb 07, 2017
4.650
4.750
4.500
4.700
945,737
+0.00(+0.00%)
Feb 06, 2017
4.700
4.750
4.500
4.700
728,408
+0.00(+0.00%)
Feb 03, 2017
4.450
4.750
4.400
4.700
913,424
+0.25(+5.62%)
Feb 02, 2017
4.350
4.500
4.200
4.450
1,013,420
+0.10(+2.30%)
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
.