Jones Energy, Inc. Historical Stock Prices

JONE 
$18.82
*  
0.14
0.75%
Get JONE Alerts
*Delayed - data as of Jul. 31, 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 for next time

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

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.43  18.98  18.26  18.82 136,664
07/31/2014 18.61 18.98 18.26 18.82 136,707
07/30/2014 19.02 19.0599 18.57 18.68 83,339
07/29/2014 18.4 19.27 18.23 18.72 201,188
07/28/2014 18.77 18.77 18.04 18.18 75,207
07/25/2014 19.3 19.3 18.365 18.77 130,086
07/24/2014 18.57 20.79 18.4 19.45 366,743
07/23/2014 18.46 18.51 18.21 18.47 30,871
07/22/2014 18.31 18.348 18.1 18.25 46,454
07/21/2014 18.43 18.43 18.08 18.17 54,100
07/18/2014 17.97 18.32 17.9001 18.31 37,949
07/17/2014 18.31 18.38 17.93 17.97 53,508
07/16/2014 18.45 18.45 18.18 18.32 34,369
07/15/2014 18.67 18.67 18.0701 18.32 44,263
07/14/2014 18.93 19.02 18.56 18.75 41,046
07/11/2014 19.07 19.33 18.64 18.79 52,992
07/10/2014 19.2 19.35 19.11 19.18 60,677
07/09/2014 19.371 19.55 19.15 19.44 52,111
07/08/2014 18.91 19.47 18.5785 19.29 59,880
07/07/2014 19.19 19.27 18.94 19.01 65,278
07/03/2014 19.99 19.99 19.08 19.37 124,392
07/02/2014 20.35 20.37 19.77 19.96 66,686
07/01/2014 20.64 20.67 20.24 20.37 117,554
06/30/2014 19.25 20.57 19.25 20.5 139,616
06/27/2014 19.58 20.26 19.45 20.19 259,646
06/26/2014 19.43 19.75 19.25 19.74 56,650
06/25/2014 18.55 19.44 18.506 19.42 87,072
06/24/2014 18.72 19.15 18.5 18.61 81,488
06/23/2014 19.3 19.31 18.62 18.72 69,572
06/20/2014 19.19 19.35 18.79 19.27 74,526
06/19/2014 18.69 19.26 18.516 19.13 49,429
06/18/2014 18.34 18.67 18.13 18.63 46,897
06/17/2014 18 18.3868 17.84 18.25 52,111
06/16/2014 18.65 18.74 17.95 18 84,707
06/13/2014 18.28 18.79 18.0001 18.64 96,809
06/12/2014 18.42 18.64 18.11 18.17 90,401
06/11/2014 18.32 18.81 18.06 18.37 89,201
06/10/2014 18.64 18.65 18.26 18.32 85,397
06/09/2014 18.3 18.95 18.15 18.6 142,643
06/06/2014 17.97 18.13 17.73 17.95 112,723
06/05/2014 17.88 18.08 17.732 17.82 139,010
06/04/2014 17.8 18.22 17.72 17.94 125,171
06/03/2014 17.87 18 17.5908 17.92 108,502
06/02/2014 17.61 17.95 17.46 17.77 83,128
05/30/2014 17.04 17.645 16.97 17.52 179,817
05/29/2014 17.05 17.18 16.85 17 67,827
05/28/2014 17.15 17.45 16.92 17 60,720
05/27/2014 17.16 17.3599 17.01 17.12 48,471
05/23/2014 16.84 17.09 16.84 17.06 52,413
05/22/2014 16.93 17.25 16.77 16.9 53,897
05/21/2014 17.16 17.16 16.84 16.95 49,031
05/20/2014 16.93 17.13 16.785 17.07 103,151
05/19/2014 16.84 17 16.7 16.94 55,854
05/16/2014 16.59 16.99 16.49 16.75 59,478
05/15/2014 16.32 16.74 15.79 16.62 98,609
05/14/2014 17.05 17.05 16.31 16.35 123,147
05/13/2014 17.49 17.675 17.03 17.06 142,426
05/12/2014 17.02 17.7 17.02 17.38 136,090
05/09/2014 15.73 17.98 15.73 16.99 415,617
05/08/2014 15.23 16.98 15.23 15.77 398,385
05/07/2014 15.03 15.39 14.96 15.22 72,305
05/06/2014 14.87 15.13 14.87 14.98 57,980
05/05/2014 14.75 15.0716 14.5 14.94 90,208
05/02/2014 15 15.47 14.72 14.85 71,519
05/01/2014 15.42 15.57 14.61 15.02 80,628
04/30/2014 15.39 15.59 15.05 15.47 63,612
04/29/2014 15.44 15.85 15.36 15.37 88,580
04/28/2014 15.01 15.4 14.7 15.31 78,010
04/25/2014 15.23 15.2965 14.68 14.99 76,568
04/24/2014 15.34 15.48 15.13 15.34 36,563
04/23/2014 15.23 15.552 15.04 15.29 66,523
04/22/2014 15.32 15.548 15.16 15.31 58,630
04/21/2014 15.45 15.54 15.14 15.45 77,097
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
01/16/2014 14.95 15.128 14.95 15 148,495
01/15/2014 14.79 15.03 14.71 15.02 214,273
01/14/2014 14.61 14.83 14.61 14.81 177,105
01/13/2014 15.1 15.1 14.71 14.75 167,412
01/10/2014 15.18 15.3 15.0514 15.19 69,364
01/09/2014 15.08 15.12 14.98 15.09 97,864
01/08/2014 14.755 15.17 14.745 15 278,580
01/07/2014 14.63 14.79 14.575 14.73 136,581
01/06/2014 14.82 14.85 14.57 14.63 129,369
01/03/2014 14.61 14.765 14.465 14.73 53,561
01/02/2014 14.46 14.66 14.24 14.54 80,936
12/31/2013 14.7 14.81 14.42 14.48 105,096
12/30/2013 14.73 14.84 14.59 14.62 64,930
12/27/2013 14.8 14.82 14.66 14.73 54,127
12/26/2013 14.93 14.94 14.67 14.72 56,567
12/24/2013 14.89 15.02 14.86 14.91 25,003
12/23/2013 15 15.08 14.81 14.9 74,677
12/20/2013 14.68 15.14 14.6701 14.9 179,297
12/19/2013 15.51 15.75 14.4 14.68 186,869
12/18/2013 14.9 15 14.67 14.99 156,416
12/17/2013 14.57 14.86 14.16 14.85 75,925
12/16/2013 14.84 14.98 14.45 14.6 81,942
12/13/2013 14.74 14.8 14.0101 14.78 94,919
12/12/2013 14.69 14.86 14.55 14.71 77,474
12/11/2013 14.825 14.88 14.5 14.69 93,689
12/10/2013 13.85 14.99 13.85 14.78 168,334
12/09/2013 13.96 14.02 13.73 13.91 93,148
12/06/2013 14.05 14.25 13.88 13.98 61,519
12/05/2013 14.2 14.2 13.98 14.1 36,725
12/04/2013 13.69 14.31 13.6815 14.25 71,481
12/03/2013 14.19 14.25 13.68 13.7 221,825
12/02/2013 14.5 14.63 14.22 14.25 144,408
11/29/2013 14.64 14.71 14.25 14.45 78,219
11/27/2013 14.62 14.82 14.49 14.53 115,281
11/26/2013 14.31 15.23 14.31 14.66 322,039
11/25/2013 14.09 14.09 13.67 13.87 66,896
11/22/2013 14.24 14.24 13.81 14.12 64,790
11/21/2013 14.1 14.24 14.005 14.2 121,703
11/20/2013 14.2 14.3 13.94 14 38,696
11/19/2013 14 14.2699 13.875 14.19 246,779
11/18/2013 14.29 14.42 13.91 14.04 194,080
11/15/2013 14.15 14.48 14.04 14.29 188,216
11/14/2013 14.26 14.28 14.1 14.18 55,630
11/13/2013 13.97 14.21 13.89 14.18 110,030
11/12/2013 14.02 14.26 13.78 14.02 197,516
11/11/2013 13.79 14.09 13.75 14.05 113,889
11/08/2013 13.9 14.14 13.4 13.84 381,013
11/07/2013 15.85 15.91 13.15 13.76 667,688
11/06/2013 16.32 16.32 15.82 15.88 73,303
11/05/2013 16.94 16.99 16.15 16.21 70,621
11/04/2013 16.4 17.07 16.2 17.03 126,476
11/01/2013 15.95 16.39 15.95 16.34 95,892
10/31/2013 15.43 16.02 15.43 16.01 114,751
10/30/2013 15.91 15.99 15.29 15.49 153,018
10/29/2013 15.91 16.06 15.79 16 68,603
10/28/2013 16.14 16.19 15.5 15.88 162,669
10/25/2013 16.63 16.7299 16.135 16.24 120,514
10/24/2013 16.6 16.72 16.36 16.53 91,672
10/23/2013 16.6 16.85 16.2484 16.63 98,552
10/22/2013 17.7 18.14 16.72 16.73 221,406
10/21/2013 17.33 17.94 17.27 17.71 163,859
10/18/2013 17.28 17.6 16.6 17.26 175,809
10/17/2013 17 17.25 16.99 17.13 131,573
10/16/2013 16.82 17 16.76 17 161,158
10/15/2013 16.81 16.98 16.6 16.82 98,728
10/14/2013 16.41 16.94 16.41 16.87 64,013
10/11/2013 16.88 17.04 16.34 16.54 152,000
10/10/2013 16.87 17.1 16.612 16.91 141,905
10/09/2013 16.38 16.86 16.17 16.72 157,501
10/08/2013 16.2 16.43 16.15 16.3 73,418
10/07/2013 16.12 16.38 16.04 16.15 34,257
10/04/2013 15.98 16.5 15.9 16.32 34,721
10/03/2013 16.56 16.6 15.815 16.02 121,398
10/02/2013 16.58 16.64 16.42 16.57 74,332
10/01/2013 16.56 16.77 16 16.7 222,196
09/30/2013 16.19 16.79 16.19 16.41 817,296
09/27/2013 16.19 16.43 16.04 16.39 148,388
09/26/2013 16 16.43 15.91 16.32 346,818
09/25/2013 16.52 16.52 15.6409 16 137,712
09/24/2013 16.13 16.4675 15.53 16.39 242,133
09/23/2013 15.24 16.24 14.85 16.14 318,957
09/20/2013 16.34 16.4 15.24 15.24 712,786
09/19/2013 16.6 16.965 16.27 16.37 304,188
09/18/2013 16.57 16.7 16.38 16.6 196,759
09/17/2013 16.51 16.75 16.28 16.49 148,226
09/16/2013 16.79 17 16.17 16.46 289,838
09/13/2013 16.95 17.05 16.51 16.63 245,414
09/12/2013 16.27 17.105 16.23 16.88 364,391
09/11/2013 16.22 16.5 16.1 16.23 269,454
09/10/2013 16.45 16.5 15.96 16 283,224
09/09/2013 16.34 16.55 16.26 16.35 211,025
09/06/2013 15.15 16.87 15.11 16.16 590,458
09/05/2013 15.19 15.45 14.88 15.02 208,549
09/04/2013 14.95 15.1 14.69 15.05 125,319
09/03/2013 14.95 14.95 14.32 14.95 132,179
08/30/2013 14.89 14.905 14.68 14.85 100,845
08/29/2013 14.88 14.95 14.7 14.81 47,673
08/28/2013 14.58 14.9 14.55 14.85 115,639
08/27/2013 14.23 14.64 14.23 14.5 66,827
08/26/2013 14.42 14.53 14.3101 14.41 26,930
08/23/2013 14.77 14.77 14.45 14.48 27,386
08/22/2013 14 14.9 14 14.8 687,094
08/21/2013 13.94 14 13.9 14 440,371
08/20/2013 13.91 13.99 13.86 13.99 69,168
08/19/2013 13.82 13.95 13.75 13.94 119,041
08/16/2013 14.02 14.02 13.7901 13.92 222,695
08/15/2013 14 14.04 13.86 13.97 148,873
08/14/2013 14.02 14.1 14 14.04 114,597
08/13/2013 14 14.1 14 14.03 48,107
08/12/2013 14 14.1 14 14 140,219
08/09/2013 14.01 14.03 13.95 13.95 201,999
08/08/2013 14 14.05 13.95 14 487,003
08/07/2013 14 14.03 14 14 122,076
08/06/2013 14.01 14.09 14 14 77,204
08/05/2013 14.05 14.1 14 14 72,960
08/02/2013 14.17 14.2001 14 14.14 178,757
08/01/2013 14.1 14.15 14.01 14.15 197,034
07/31/2013 14.08 14.24 13.98 14.06 302,804
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?