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 (%)
Sep 28, 2018
6.500
7.210
6.000
6.000
499,600
-0.70(-10.45%)
Sep 27, 2018
6.650
7.250
5.750
6.700
454,372
+0.32(+5.02%)
Sep 26, 2018
7.800
8.250
6.250
6.380
1,638,670
-0.61(-8.73%)
Sep 25, 2018
9.200
11.20
6.760
6.990
4,827,490
+0.47(+7.21%)
Sep 24, 2018
4.800
6.700
4.760
6.520
1,368,372
+1.73(+36.12%)
Sep 21, 2018
5.350
5.420
4.600
4.790
104,800
-0.58(-10.80%)
Sep 20, 2018
4.950
6.200
4.800
5.370
306,224
+0.39(+7.83%)
Sep 19, 2018
4.330
5.450
4.330
4.980
558,343
+0.66(+15.28%)
Sep 18, 2018
4.060
4.450
4.060
4.320
46,003
+0.23(+5.62%)
Sep 17, 2018
4.200
4.250
4.040
4.090
31,801
-0.13(-3.08%)
Sep 14, 2018
4.450
4.580
4.190
4.220
63,100
-0.15(-3.43%)
Sep 13, 2018
4.760
4.818
4.300
4.370
122,219
-0.42(-8.77%)
Sep 12, 2018
5.000
5.153
4.700
4.790
135,127
-0.39(-7.53%)
Sep 11, 2018
4.850
5.395
4.850
5.180
53,435
+0.08(+1.57%)
Sep 10, 2018
6.150
6.321
5.000
5.100
170,709
+4.80(+1600.00%)
Sep 07, 2018
0.3100
0.3200
0.3000
0.3000
326,000
-0.01(-3.23%)
Sep 06, 2018
0.3350
0.3350
0.3100
0.3100
334,485
-0.01(-4.05%)
Sep 05, 2018
0.3400
0.3395
0.3225
0.3231
187,884
-0.01(-4.24%)
Sep 04, 2018
0.3300
0.3490
0.3200
0.3374
402,644
+0.01(+2.24%)
Aug 31, 2018
0.3300
0.3300
0.3300
0
+0.01(+3.94%)
Aug 30, 2018
0.3298
0.3298
0.3100
0.3175
388,627
-0.01(-3.79%)
Aug 29, 2018
0.3320
0.3320
0.3000
0.3300
420,705
+0.01(+3.09%)
Aug 28, 2018
0.3150
0.3300
0.3118
0.3201
259,506
+0.01(+3.12%)
Aug 27, 2018
0.3260
0.3523
0.3084
0.3104
524,776
-0.01(-4.49%)
Aug 24, 2018
0.3370
0.3470
0.3080
0.3250
820,300
+0.00(+0.93%)
Aug 23, 2018
0.3400
0.3488
0.3201
0.3220
677,343
-0.02(-4.73%)
Aug 22, 2018
0.3500
0.3517
0.3351
0.3380
324,272
+0.00(+0.87%)
Aug 21, 2018
0.3520
0.3700
0.3200
0.3351
1,481,606
-0.03(-9.43%)
Aug 20, 2018
0.3700
0.4100
0.3600
0.3700
857,929
+0.01(+2.78%)
Aug 17, 2018
0.4000
0.4500
0.3500
0.3600
894,500
-0.02(-5.24%)
Aug 16, 2018
0.3670
0.3856
0.3501
0.3799
389,828
+0.03(+8.51%)
Aug 15, 2018
0.4100
0.4176
0.3400
0.3501
693,900
-0.05(-11.86%)
Aug 14, 2018
0.4350
0.4401
0.3810
0.3972
1,189,209
-0.03(-6.10%)
Aug 13, 2018
0.4500
0.4800
0.3900
0.4230
1,232,345
-0.08(-15.40%)
Aug 10, 2018
0.5700
0.5700
0.4600
0.5000
1,706,900
-0.04(-6.86%)
Aug 09, 2018
0.4677
0.5595
0.4600
0.5368
3,670,939
+0.07(+14.70%)
Aug 08, 2018
0.4480
0.4797
0.4300
0.4680
2,108,176
+0.01(+2.86%)
Aug 07, 2018
0.3450
0.4690
0.3430
0.4550
4,625,555
+0.11(+31.88%)
Aug 06, 2018
0.3500
0.3500
0.3300
0.3450
516,079
+0.00(+1.47%)
Aug 03, 2018
0.3100
0.3450
0.3050
0.3400
1,026,900
+0.03(+9.68%)
Aug 02, 2018
0.3000
0.3200
0.3000
0.3100
406,865
+0.01(+3.33%)
Aug 01, 2018
0.3300
0.3360
0.3000
0.3000
940,570
-0.02(-6.25%)
Jul 31, 2018
0.3000
0.3700
0.2900
0.3200
2,122,978
+0.02(+7.38%)
Jul 30, 2018
0.3050
0.3108
0.2850
0.2980
399,388
-0.00(-0.67%)
Jul 27, 2018
0.2900
0.3100
0.2900
0.3000
715,000
+0.00(+0.00%)
Jul 26, 2018
0.3100
0.3238
0.2901
0.3000
1,071,874
-0.01(-3.23%)
Jul 25, 2018
0.3251
0.3370
0.3018
0.3100
984,086
-0.01(-3.43%)
Jul 24, 2018
0.3371
0.3610
0.3046
0.3210
915,485
-0.02(-4.46%)
Jul 23, 2018
0.3700
0.3900
0.3300
0.3360
1,756,060
-0.04(-11.58%)
Jul 20, 2018
0.3750
0.3909
0.3700
0.3800
268,367
+0.00(+0.00%)
Jul 19, 2018
0.3650
0.4190
0.3650
0.3800
1,078,376
+0.00(+0.00%)
Jul 18, 2018
0.3753
0.3800
0.3520
0.3800
336,919
+0.01(+3.32%)
Jul 17, 2018
0.3512
0.3730
0.3421
0.3678
609,572
+0.01(+2.31%)
Jul 16, 2018
0.3950
0.3950
0.3441
0.3595
1,370,081
-0.02(-4.89%)
Jul 13, 2018
0.3700
0.4144
0.3612
0.3780
962,703
+0.00(+0.53%)
Jul 12, 2018
0.3799
0.3900
0.3750
0.3760
529,904
-0.00(-0.53%)
Jul 11, 2018
0.3976
0.4100
0.3599
0.3780
1,519,275
-0.02(-5.78%)
Jul 10, 2018
0.3875
0.4296
0.3819
0.4012
1,049,793
+0.01(+3.86%)
Jul 09, 2018
0.4200
0.4221
0.3600
0.3863
1,675,718
-0.03(-7.56%)
Jul 06, 2018
0.3000
0.4700
0.3000
0.4179
6,442,660
+0.10(+30.11%)
Jul 05, 2018
0.3375
0.3400
0.3120
0.3212
995,804
-0.01(-2.87%)
Jul 03, 2018
0.3307
0.3307
0.3307
0
-0.02(-4.67%)
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
.