Jones Energy, Inc. Historical Stock Prices

JONE 
$9.97
*  
0.12
1.22%
Get JONE Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading JONE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    JONE Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.83  10.01  9.75  9.97 256,326
05/27/2015 9.86 10.01 9.75 9.97 256,426
05/26/2015 9.71 9.87 9.7 9.85 343,769
05/22/2015 9.91 10.03 9.76 9.78 489,137
05/21/2015 9.99 10.18 9.83 9.99 499,987
05/20/2015 9.96 10.06 9.8068 9.94 341,772
05/19/2015 9.99 10.08 9.74 9.97 461,921
05/18/2015 9.89 10.1 9.69 10.07 660,414
05/15/2015 9.69 9.98 9.625 9.85 758,913
05/14/2015 9.93 10.175 9.78 9.81 5,446,404
05/13/2015 11.5 11.63 11.28 11.35 228,954
05/12/2015 11.23 11.45 11.1 11.45 214,416
05/11/2015 11.25 11.44 11.06 11.15 347,821
05/08/2015 10.98 11.39 10.58 11.32 425,213
05/07/2015 9.92 11 9.85 10.83 681,485
05/06/2015 10.76 10.85 10.44 10.52 334,353
05/05/2015 10.9 11.22 10.61 10.64 499,933
05/04/2015 10.8 10.896 10.51 10.68 307,400
05/01/2015 10.24 10.8 10 10.75 514,841
04/30/2015 10.15 10.29 9.85 10.26 262,830
04/29/2015 9.89 10.19 9.7 10.11 380,454
04/28/2015 9.64 9.98 9.615 9.95 259,277
04/27/2015 9.74 9.92 9.59 9.6 1,020,398
04/24/2015 9.75 9.814 9.47 9.67 171,625
04/23/2015 9.58 9.82 9.5 9.76 245,584
04/22/2015 9.5 9.64 9.28 9.59 267,639
04/21/2015 9.64 9.64 9.2601 9.43 384,480
04/20/2015 9.52 9.795 9.44 9.65 546,542
04/17/2015 9.42 9.55 9.2744 9.49 422,096
04/16/2015 9.41 9.57 9.1 9.5 257,001
04/15/2015 9 9.7 8.96 9.54 435,052
04/14/2015 8.8 9.37 8.8 9.23 229,541
04/13/2015 8.76 8.96 8.54 8.94 180,325
04/10/2015 9.29 9.42 8.75 8.77 328,780
04/09/2015 9.1 9.46 9.07 9.24 135,997
04/08/2015 9.56 9.655 9.16 9.21 209,743
04/07/2015 9.16 9.84 9.16 9.65 396,858
04/06/2015 9.17 9.45 9.0801 9.41 216,987
04/02/2015 8.87 9.25 8.66 9.18 183,567
04/01/2015 8.97 9.2 8.72 8.74 391,438
03/31/2015 9.14 9.26 8.92 8.98 381,061
03/30/2015 8.92 9.05 8.79 8.89 165,542
03/27/2015 8.53 8.95 8.08 8.89 355,883
03/26/2015 8.94 9.25 8.59 8.6 501,641
03/25/2015 8.71 9.04 8.63 8.73 305,251
03/24/2015 8.64 8.66 8.27 8.61 133,811
03/23/2015 8.61 8.93 8.515 8.52 163,085
03/20/2015 8.3 8.75 8.23 8.64 453,691
03/19/2015 8.55 8.78 8.08 8.19 247,820
03/18/2015 8.22 9.05 8.07 8.82 264,455
03/17/2015 8.06 8.36 7.99 8.33 330,904
03/16/2015 8.1 8.17 7.78 8.13 290,810
03/13/2015 7.88 8.28 7.75 8.19 440,201
03/12/2015 8.35 8.42 7.96 7.99 516,739
03/11/2015 8.13 8.37 7.74 8.36 396,099
03/10/2015 8.14 8.31 8.06 8.11 379,288
03/09/2015 8.67 8.767 8.2 8.31 432,279
03/06/2015 8.31 8.7 8.12 8.68 350,928
03/05/2015 9.55 9.55 8.22 8.42 542,709
03/04/2015 8.53 8.58 8.13 8.47 631,047
03/03/2015 8.61 8.81 8.43 8.64 400,469
03/02/2015 8.59 8.7 8.33 8.6 520,125
02/27/2015 8.77 8.77 8.3 8.54 927,182
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?