Jones Energy, Inc. Historical Stock Prices

JONE 
$11.27
*  
0.44
3.76%
Get JONE Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading JONE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.51  11.684  11.08  11.27 74,621
12/24/2014 11.6 11.684 11.08 11.27 74,621
12/23/2014 11.41 11.73 11.34 11.71 114,355
12/22/2014 11.86 11.86 11.17 11.3 258,863
12/19/2014 11.46 12.08 11.221 11.99 238,752
12/18/2014 11.66 12.22 11.13 11.53 466,550
12/17/2014 10.56 12.4 10.45 12.35 330,540
12/16/2014 9.55 10.84 9.5 10.51 207,520
12/15/2014 9.97 10.1 9.54 9.78 177,660
12/12/2014 9.75 10.09 9.56 9.82 145,168
12/11/2014 10.59 10.87 9.85 10.01 450,315
12/10/2014 11.05 11.06 10.31 10.67 344,229
12/09/2014 10.01 11.02 10.01 11.01 303,702
12/08/2014 10.39 10.57 9.98 10.05 387,625
12/05/2014 10.38 10.74 10.25 10.36 258,118
12/04/2014 9.99 10.28 9.9 10.05 242,433
12/03/2014 9.97 10.4795 9.9101 10.2 224,304
12/02/2014 9.91 10.4 9.91 10.07 335,239
12/01/2014 10.05 10.24 9.54 10.08 527,242
11/28/2014 11.77 11.82 10.14 10.15 541,268
11/26/2014 12.98 12.98 12.14 12.31 269,002
11/25/2014 13.02 13.32 12.86 13.01 134,699
11/24/2014 13.26 13.34 12.77 13.01 147,388
11/21/2014 13.16 13.56 13.04 13.16 106,385
11/20/2014 12.61 13 12.61 12.91 222,304
11/19/2014 12.92 12.97 12.54 12.71 172,413
11/18/2014 13.07 13.34 12.73 12.88 128,080
11/17/2014 13.6 13.6 12.87 13.09 117,864
11/14/2014 12.94 13.82 12.94 13.72 203,486
11/13/2014 13.14 13.3899 12.55 12.88 177,599
11/12/2014 12.82 13.71 12.81 13.26 109,597
11/11/2014 12.87 13.13 12.63 12.95 128,707
11/10/2014 13.61 13.95 12.68 12.76 184,540
11/07/2014 11.68 13.65 11.68 13.54 300,166
11/06/2014 11.5 11.88 10.78 11.83 225,136
11/05/2014 12.06 12.38 11.7 11.8 221,938
11/04/2014 12.4 12.6255 11.96 12.1 286,335
11/03/2014 12.46 12.96 12.38 12.5 218,001
10/31/2014 12.15 12.55 11.61 12.36 206,838
10/30/2014 12.24 12.31 11.64 11.87 222,111
10/29/2014 11.79 12.34 11.79 12.24 308,482
10/28/2014 11.58 12.21 11.21 11.68 421,914
10/27/2014 11.17 11.34 10.55 10.67 420,959
10/24/2014 12.28 12.49 11.89 11.96 458,994
10/23/2014 12.2 12.79 12.2 12.57 320,143
10/22/2014 13.43 13.5 12.15 12.17 246,517
10/21/2014 12.46 13.44 12.46 13.44 167,769
10/20/2014 12.29 12.67 12.19 12.47 222,822
10/17/2014 12.5 13.16 12.11 12.4 209,806
10/16/2014 11.6 12.4 11.57 12.25 342,341
10/15/2014 11.84 12.25 11.48 11.74 472,177
10/14/2014 12.58 12.97 12.12 12.13 310,059
10/13/2014 13.3 13.47 12.45 12.45 195,375
10/10/2014 14.09 14.3 13.28 13.39 242,526
10/09/2014 15.01 15.01 14.16 14.17 135,352
10/08/2014 15.63 15.63 14.85 15.15 158,893
10/07/2014 15.74 16.09 15.67 15.69 84,772
10/06/2014 16.42 16.42 15.767 15.95 102,366
10/03/2014 17.12 17.12 16.21 16.42 100,018
10/02/2014 18.4 18.4 16.91 16.98 222,718
10/01/2014 18.79 18.82 18.49 18.49 178,409
09/30/2014 18.91 19.0709 18.76 18.78 137,855
09/29/2014 18.77 19.03 18.77 19 118,334
09/26/2014 18.86 18.99 18.8 18.92 61,701
09/25/2014 19 19.09 18.64 18.84 177,572
09/24/2014 18.72 19.14 18.61 19 107,031
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?