Jones Energy, Inc. Historical Stock Prices

JONE 
$5.75
*  
0.02
0.35%
Get JONE Alerts
*Delayed - data as of Aug. 31, 2015 10:39 ET  -  Find a broker to begin trading JONE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    JONE Real Time
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
10:39  5.64  5.80  5.4605  5.75 47,228
08/28/2015 5.12 5.99 5.12 5.73 388,444
08/27/2015 4.92 5.29 4.86 5.13 285,114
08/26/2015 4.83 4.905 4.66 4.82 177,800
08/25/2015 4.62 4.88 4.51 4.72 267,226
08/24/2015 4.5 4.78 4.41 4.52 192,960
08/21/2015 4.71 4.97 4.68 4.75 265,065
08/20/2015 5.15 5.22 4.855 4.86 477,679
08/19/2015 5.6 5.66 5.07 5.21 263,898
08/18/2015 5.58 5.7 5.39 5.54 149,783
08/17/2015 5.6 5.69 5.35 5.63 435,883
08/14/2015 5.6 5.69 5.48 5.69 150,918
08/13/2015 6.17 6.19 5.5 5.58 251,883
08/12/2015 6.19 6.5 6.19 6.24 367,820
08/11/2015 6.03 6.125 5.82 6.04 204,084
08/10/2015 5.62 6.155 5.52 6.11 449,514
08/07/2015 6.34 6.48 5.4401 5.63 303,926
08/06/2015 4.53 6.43 4.53 6.41 576,400
08/05/2015 6.96 7.09 6.4 6.45 461,363
08/04/2015 6.84 6.94 6.57 6.88 533,511
08/03/2015 6.92 7.03 6.61 6.82 317,150
07/31/2015 7.29 7.412 6.89 7.04 257,921
07/30/2015 7.58 7.61 7.145 7.3 261,979
07/29/2015 7.32 7.739 7.21 7.62 180,435
07/28/2015 7.23 7.49 7.03 7.37 230,448
07/27/2015 7.26 7.31 7.02 7.15 209,309
07/24/2015 7.37 7.37 7.03 7.32 306,045
07/23/2015 7.5 7.61 7.11 7.34 200,294
07/22/2015 7.97 8 7.37 7.45 327,624
07/21/2015 7.78 8.17 7.77 8.05 278,932
07/20/2015 8.23 8.23 7.58 7.76 249,871
07/17/2015 8.07 8.25 7.8 8.16 173,933
07/16/2015 8.23 8.23 7.96 8.02 131,822
07/15/2015 8.39 8.42 8.11 8.13 220,045
07/14/2015 8.42 8.6 8.29 8.34 185,017
07/13/2015 8.42 8.54 8.28 8.37 247,640
07/10/2015 8.88 8.88 8.23 8.43 231,269
07/09/2015 8.6 8.86 8.39 8.78 533,456
07/08/2015 8.37 8.46 8.07 8.28 174,808
07/07/2015 8.13 8.61 7.88 8.46 213,436
07/06/2015 8.7 8.7 8.04 8.11 295,665
07/02/2015 8.65 8.97 8.51 8.72 153,847
07/01/2015 9.15 9.15 8.58 8.6 260,045
06/30/2015 9.18 9.18 8.76 9.05 198,442
06/29/2015 9.36 9.53 9.07 9.08 268,747
06/26/2015 9.26 9.58 9.1 9.49 1,733,716
06/25/2015 9.67 9.73 9.16 9.28 434,983
06/24/2015 9.32 9.87 9.32 9.59 334,553
06/23/2015 8.91 9.43 8.91 9.28 436,163
06/22/2015 8.58 8.97 8.39 8.89 432,435
06/19/2015 8.94 9.06 8.44 8.5 583,099
06/18/2015 9.12 9.18 8.773 8.95 406,260
06/17/2015 9.5 9.68 9.05 9.08 686,106
06/16/2015 9.96 9.96 9.46 9.55 522,675
06/15/2015 9.67 10.005 9.58 9.9 385,910
06/12/2015 9.72 9.87 9.56 9.58 281,827
06/11/2015 9.77 9.92 9.74 9.78 419,949
06/10/2015 9.76 9.885 9.64 9.76 526,748
06/09/2015 9.83 9.96 9.56 9.58 250,144
06/08/2015 9.71 9.9 9.57 9.66 129,897
06/05/2015 9.48 9.82 9.39 9.73 192,964
06/04/2015 9.7 9.7 9.43 9.47 172,458
06/03/2015 9.85 10 9.61 9.64 266,332
06/02/2015 9.5 9.99 9.5 9.92 264,326
06/01/2015 9.69 9.74 9.43 9.48 270,284
05/29/2015 9.55 9.73 9.47 9.71 360,312
05/28/2015 9.92 9.99 9.45 9.5 326,444
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
02/26/2015 9.01 9.17 8.485 8.6 832,604
02/25/2015 9.25 9.37 9.03 9.07 633,442
02/24/2015 9.1 9.31 9.01 9.19 316,674
02/23/2015 9.3 9.6 8.97 9.01 758,862
02/20/2015 9.93 10.01 9.37 9.44 735,596
02/19/2015 9.71 10.13 9.7 9.91 575,289
02/18/2015 10.01 10.3 9.87 9.94 492,665
02/17/2015 10.17 10.21 10 10.17 427,032
02/13/2015 10.2 10.344 10.1 10.18 1,234,873
02/12/2015 10.14 10.35 9.86 10 1,378,023
02/11/2015 10.34 10.38 9.81 10.07 5,669,047
02/10/2015 11.61 11.69 10.95 11.33 147,762
02/09/2015 12.15 12.595 11.55 11.6 136,019
02/06/2015 12.12 12.31 11.73 12.08 159,564
02/05/2015 11.47 12.2 11.47 11.99 413,165
02/04/2015 11.09 11.54 10.7 11.34 134,722
02/03/2015 10.94 11.54 10.88 11.46 210,920
02/02/2015 10.37 10.81 10.24 10.68 206,840
01/30/2015 9.8 10.49 9.77 10.2 139,047
01/29/2015 10.05 10.08 9.52 9.89 118,572
01/28/2015 10.65 10.742 9.8 9.9 139,063
01/27/2015 10.45 10.85 10.32 10.79 159,683
01/26/2015 9.93 10.67 9.8 10.55 136,433
01/23/2015 9.6 10.46 9.54 9.8 150,152
01/22/2015 10 10.25 9.53 9.68 100,995
01/21/2015 9.61 10.13 9.58 10.08 122,947
01/20/2015 9.91 10 9.41 9.51 81,070
01/16/2015 9.37 10.07 9.37 10.02 222,339
01/15/2015 9.8 9.98 9.32 9.36 148,467
01/14/2015 9.32 9.67 9.29 9.63 228,133
01/13/2015 9.72 9.806 9.39 9.52 200,859
01/12/2015 10.13 10.184 9.51 9.63 220,986
01/09/2015 10.04 10.41 9.92 10.19 185,198
01/08/2015 10.13 10.47 9.89 10.06 254,016
01/07/2015 10.79 11.12 9.78 10.08 358,523
01/06/2015 10.3 10.65 10.21 10.6 170,423
01/05/2015 11.59 11.59 10.37 10.4 254,124
01/02/2015 11.34 11.76 11.14 11.59 193,064
12/31/2014 11.04 11.68 10.78 11.41 134,325
12/30/2014 11.35 11.37 10.84 11.29 113,479
12/29/2014 11.47 11.66 11.04 11.36 93,802
12/26/2014 11.39 12.16 11.21 11.38 140,553
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
09/23/2014 18.39 18.85 18.37 18.77 86,877
09/22/2014 18.76 18.84 18.39 18.53 117,348
09/19/2014 18.93 19 18.75 18.89 92,835
09/18/2014 19.13 19.13 18.81 18.9 164,110
09/17/2014 18.93 19.08 18.91 19.01 144,150
09/16/2014 18.53 19.03 18.474 18.91 141,565
09/15/2014 18.54 18.74 18.22 18.59 111,171
09/12/2014 18.3 18.445 18.13 18.23 117,257
09/11/2014 18.15 18.34 18.02 18.31 144,116
09/10/2014 18.13 18.33 18.02 18.31 92,307
09/09/2014 18.3 18.4801 18.21 18.25 155,056
09/08/2014 18.46 18.51 18.1365 18.32 99,303
09/05/2014 18.48 18.655 18.32 18.56 126,037
09/04/2014 18.77 18.96 18.42 18.53 101,284
09/03/2014 18.72 18.83 18.57 18.75 55,138
09/02/2014 19.22 19.22 18.51 18.6 105,778
08/29/2014 19.22 19.3 19.08 19.22 64,412
08/28/2014 19.14 19.39 19.12 19.2 40,047
*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?