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, 2014
15.39
15.59
15.05
15.47
63,612
+0.10(+0.65%)
Apr 29, 2014
15.44
15.85
15.36
15.37
88,580
+0.06(+0.39%)
Apr 28, 2014
15.01
15.40
14.70
15.31
78,010
+0.32(+2.13%)
Apr 25, 2014
15.23
15.30
14.68
14.99
76,568
-0.35(-2.28%)
Apr 24, 2014
15.34
15.48
15.13
15.34
36,487
+0.05(+0.33%)
Apr 23, 2014
15.23
15.55
15.04
15.29
66,523
-0.02(-0.13%)
Apr 22, 2014
15.32
15.55
15.16
15.31
58,630
-0.14(-0.91%)
Apr 21, 2014
15.45
15.54
15.14
15.45
77,097
+0.01(+0.06%)
Apr 17, 2014
15.04
15.44
15.44
15.44
74,600
+0.34(+2.25%)
Apr 16, 2014
15.39
15.48
15.06
15.10
58,226
-0.23(-1.50%)
Apr 15, 2014
14.98
15.43
14.78
15.33
126,684
+0.35(+2.34%)
Apr 14, 2014
15.09
15.17
14.78
14.98
59,091
+0.03(+0.20%)
Apr 11, 2014
15.12
15.24
14.92
14.95
37,544
-0.28(-1.84%)
Apr 10, 2014
15.30
15.49
14.90
15.23
64,021
-0.11(-0.72%)
Apr 09, 2014
15.35
15.60
14.88
15.34
143,471
+0.14(+0.92%)
Apr 08, 2014
14.87
15.33
14.83
15.20
149,905
+0.41(+2.77%)
Apr 07, 2014
15.17
15.29
14.77
14.79
84,983
-0.34(-2.25%)
Apr 04, 2014
15.75
15.83
15.11
15.13
100,875
-0.61(-3.88%)
Apr 03, 2014
15.47
15.75
15.47
15.74
71,979
+0.26(+1.68%)
Apr 02, 2014
15.03
15.52
15.03
15.48
72,120
+0.38(+2.52%)
Apr 01, 2014
15.12
15.24
15.00
15.10
69,326
-0.04(-0.26%)
Mar 31, 2014
15.11
15.21
14.97
15.14
66,855
+0.08(+0.53%)
Mar 28, 2014
14.42
15.15
14.42
15.06
145,847
+0.62(+4.29%)
Mar 27, 2014
13.86
14.49
13.60
14.44
117,661
+0.55(+3.96%)
Mar 26, 2014
13.91
14.04
13.72
13.89
88,575
+0.09(+0.65%)
Mar 25, 2014
14.08
14.19
13.73
13.80
112,263
-0.15(-1.08%)
Mar 24, 2014
13.87
14.12
13.58
13.95
104,723
+0.32(+2.35%)
Mar 21, 2014
13.29
13.77
13.22
13.63
119,069
+0.44(+3.34%)
Mar 20, 2014
13.20
13.40
13.05
13.19
95,077
+0.00(+0.00%)
Mar 19, 2014
13.48
13.72
13.10
13.19
159,343
-0.19(-1.42%)
Mar 18, 2014
13.68
13.89
13.30
13.38
234,681
-0.27(-1.98%)
Mar 17, 2014
14.14
14.24
13.63
13.65
125,620
-0.49(-3.47%)
Mar 14, 2014
14.55
14.68
13.87
14.14
198,435
-0.58(-3.94%)
Mar 13, 2014
15.06
15.21
14.35
14.72
495,956
-0.59(-3.85%)
Mar 12, 2014
15.19
15.48
14.95
15.31
85,520
+0.11(+0.72%)
Mar 11, 2014
15.70
15.72
15.12
15.20
64,896
-0.49(-3.12%)
Mar 10, 2014
15.89
15.91
15.44
15.69
37,006
-0.17(-1.07%)
Mar 07, 2014
15.67
15.90
15.41
15.86
90,799
+0.28(+1.80%)
Mar 06, 2014
15.01
16.10
14.87
15.58
199,166
+0.54(+3.59%)
Mar 05, 2014
15.37
15.39
14.80
15.04
284,277
-0.42(-2.72%)
Mar 04, 2014
15.74
15.86
15.31
15.46
140,556
-0.14(-0.90%)
Mar 03, 2014
15.60
15.89
15.40
15.60
103,566
-0.02(-0.13%)
Feb 28, 2014
15.34
15.63
15.24
15.62
89,720
+0.29(+1.89%)
Feb 27, 2014
15.56
15.70
15.04
15.33
137,309
-0.31(-1.98%)
Feb 26, 2014
15.53
15.86
15.10
15.64
285,672
+0.05(+0.32%)
Feb 25, 2014
16.00
16.00
14.54
15.59
1,299,760
-2.45(-13.58%)
Feb 24, 2014
17.84
18.30
17.70
18.04
127,574
+0.34(+1.92%)
Feb 21, 2014
17.98
18.00
17.60
17.70
91,021
-0.20(-1.12%)
Feb 20, 2014
17.75
17.98
17.51
17.90
243,885
+0.15(+0.85%)
Feb 19, 2014
17.46
18.00
17.45
17.75
239,210
+0.31(+1.78%)
Feb 18, 2014
17.23
17.47
16.85
17.44
263,051
+0.34(+1.99%)
Feb 14, 2014
16.83
17.10
17.10
17.10
127,600
+0.36(+2.15%)
Feb 13, 2014
15.99
16.80
15.90
16.74
112,072
+0.70(+4.36%)
Feb 12, 2014
15.95
16.15
15.93
16.04
56,579
+0.16(+1.01%)
Feb 11, 2014
15.46
15.98
15.41
15.88
62,254
+0.45(+2.92%)
Feb 10, 2014
15.09
15.45
14.81
15.43
65,826
+0.22(+1.45%)
Feb 07, 2014
15.37
15.38
15.13
15.21
102,235
-0.16(-1.04%)
Feb 06, 2014
15.47
15.47
15.16
15.37
83,781
-0.02(-0.13%)
Feb 05, 2014
15.34
15.47
15.18
15.39
159,905
-0.11(-0.71%)
Feb 04, 2014
15.48
15.70
15.39
15.50
107,582
+0.05(+0.32%)
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
.