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 (%)
May 31, 2017
2.100
2.100
1.950
2.000
993,776
-0.10(-4.76%)
May 30, 2017
2.200
2.200
2.075
2.100
1,227,828
-0.10(-4.55%)
May 26, 2017
2.200
2.200
2.150
2.200
669,391
+0.00(+0.00%)
May 25, 2017
2.250
2.300
2.075
2.200
1,249,419
-0.10(-4.35%)
May 24, 2017
2.350
2.450
2.250
2.300
552,056
-0.05(-2.13%)
May 23, 2017
2.350
2.375
2.300
2.350
269,711
+0.00(+0.00%)
May 22, 2017
2.400
2.450
2.250
2.350
627,769
-0.05(-2.08%)
May 19, 2017
2.250
2.700
2.250
2.400
1,510,904
+0.15(+6.67%)
May 18, 2017
2.150
2.300
2.100
2.250
632,318
+0.05(+2.27%)
May 17, 2017
2.200
2.250
2.100
2.200
1,468,813
-0.05(-2.22%)
May 16, 2017
2.150
2.300
2.000
2.250
1,018,336
+0.10(+4.65%)
May 15, 2017
2.200
2.350
2.100
2.150
650,227
+0.05(+2.38%)
May 12, 2017
2.200
2.440
2.100
2.100
437,372
-0.10(-4.55%)
May 11, 2017
2.300
2.350
2.200
2.200
582,208
-0.10(-4.35%)
May 10, 2017
2.300
2.600
2.200
2.300
1,351,460
+0.00(+0.00%)
May 09, 2017
2.400
2.440
2.250
2.300
666,595
-0.05(-2.13%)
May 08, 2017
2.000
2.400
1.975
2.350
1,112,957
+0.35(+17.50%)
May 05, 2017
1.900
2.000
1.850
2.000
359,445
+0.10(+5.26%)
May 04, 2017
1.950
1.990
1.750
1.900
3,215,470
-0.05(-2.56%)
May 03, 2017
2.050
2.050
1.900
1.950
1,863,147
-0.10(-4.88%)
May 02, 2017
2.000
2.050
1.960
2.050
432,814
+0.05(+2.50%)
May 01, 2017
2.000
2.050
1.950
2.000
702,247
+0.00(+0.00%)
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%)
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
.