Historical Stock Prices

JONE 
$15.44
*  
0.34
 negative 
2.25%
Get JONE Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.04 15.5 15 15.44 74,644
04/16/2014 15.39 15.484 15.06 15.1 58,226
04/15/2014 14.98 15.43 14.78 15.33 126,684
04/14/2014 15.09 15.17 14.78 14.98 59,091
04/11/2014 15.12 15.27 14.9 14.95 37,544
04/10/2014 15.3 15.49 14.9 15.23 64,021
04/09/2014 15.35 15.6 14.88 15.34 143,471
04/08/2014 14.87 15.33 14.83 15.2 149,905
04/07/2014 15.17 15.288 14.77 14.79 84,983
04/04/2014 15.75 15.832 15.11 15.13 100,875
04/03/2014 15.47 15.75 15.47 15.74 71,979
04/02/2014 15.0322 15.52 15.0322 15.48 72,120
04/01/2014 15.12 15.24 15 15.1 69,326
03/31/2014 15.11 15.21 14.9701 15.14 66,876
03/28/2014 14.42 15.15 14.42 15.06 145,847
03/27/2014 13.86 14.49 13.6 14.44 117,661
03/26/2014 13.91 14.0384 13.72 13.89 88,575
03/25/2014 14.08 14.19 13.73 13.8 112,263
03/24/2014 13.87 14.12 13.58 13.95 104,723
03/21/2014 13.29 13.77 13.22 13.63 119,069
03/20/2014 13.2 13.4 13.05 13.19 95,077
03/19/2014 13.48 13.72 13.1 13.19 159,343
03/18/2014 13.68 13.89 13.3 13.38 234,681
03/17/2014 14.14 14.2384 13.63 13.65 125,620
03/14/2014 14.55 14.68 13.87 14.14 198,435
03/13/2014 15.06 15.21 14.35 14.72 495,956
03/12/2014 15.19 15.48 14.95 15.31 85,520
03/11/2014 15.7 15.72 15.12 15.2 64,896
03/10/2014 15.89 15.91 15.44 15.69 37,006
03/07/2014 15.67 15.9 15.41 15.86 90,799
03/06/2014 15.01 16.1 14.87 15.58 199,166
03/05/2014 15.37 15.39 14.8 15.04 284,277
03/04/2014 15.74 15.86 15.31 15.46 140,556
03/03/2014 15.6 15.89 15.4 15.6 103,566
02/28/2014 15.34 15.63 15.2408 15.62 89,720
02/27/2014 15.56 15.7 15.04 15.33 137,309
02/26/2014 15.53 15.86 15.1 15.64 285,672
02/25/2014 16 16 14.54 15.59 1,300,501
02/24/2014 17.71 18.3235 17.71 18.04 127,577
02/21/2014 17.98 18 17.6 17.7 91,021
02/20/2014 17.75 17.98 17.51 17.9 243,885
02/19/2014 17.46 18 17.4501 17.75 239,210
02/18/2014 17.23 17.47 16.85 17.44 263,052
02/14/2014 16.83 17.23 16.45 17.1 128,160
02/13/2014 15.987 16.8 15.9 16.74 112,072
02/12/2014 15.95 16.15 15.93 16.04 56,579
02/11/2014 15.46 15.98 15.41 15.88 62,254
02/10/2014 15.09 15.45 14.81 15.43 65,826
02/07/2014 15.37 15.38 15.13 15.21 102,235
02/06/2014 15.47 15.47 15.16 15.37 83,781
02/05/2014 15.34 15.47 15.18 15.39 159,905
02/04/2014 15.48 15.7 15.39 15.5 107,582
02/03/2014 15.65 15.755 15.28 15.45 228,183
01/31/2014 15.53 15.81 15.53 15.68 381,385
01/30/2014 15.88 15.894 15.615 15.7 164,656
01/29/2014 15.67 15.97 15.54 15.7 91,849
01/28/2014 15.39 15.89 15.29 15.79 200,669
01/27/2014 15.63 15.63 15.25 15.44 456,377
01/24/2014 15.51 15.7 15.4 15.57 266,298
01/23/2014 15.44 15.61 15.3 15.55 98,451
01/22/2014 15.168 15.66 15.13 15.58 138,218
01/21/2014 15.1 15.19 15.02 15.18 133,562
01/17/2014 14.94 15.16 14.94 15.03 120,849
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 your brokers before you trade


Want to trade FX?