Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Energy Inc. (NY: JONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.200 1.210 1.130 1.170 694,489 -0.01(-0.85%)
Jan 30, 2018 1.230 1.250 1.170 1.180 1,077,171 -0.10(-7.81%)
Jan 29, 2018 1.320 1.320 1.250 1.280 517,452 -0.01(-0.78%)
Jan 26, 2018 1.350 1.370 1.270 1.290 674,474 -0.05(-3.73%)
Jan 25, 2018 1.400 1.410 1.330 1.340 356,686 -0.05(-3.60%)
Jan 24, 2018 1.390 1.450 1.360 1.390 1,182,134 +0.00(+0.00%)
Jan 23, 2018 1.350 1.400 1.280 1.390 839,226 +0.06(+4.51%)
Jan 22, 2018 1.270 1.360 1.260 1.330 917,530 +0.07(+5.56%)
Jan 19, 2018 1.260 1.290 1.240 1.260 545,561 -0.02(-1.56%)
Jan 18, 2018 1.240 1.290 1.194 1.280 1,076,544 +0.03(+2.40%)
Jan 17, 2018 1.250 1.260 1.160 1.250 624,447 +0.02(+1.63%)
Jan 16, 2018 1.220 1.240 1.160 1.230 1,410,366 +0.01(+0.82%)
Jan 12, 2018 1.220 1.220 1.220 0 -0.02(-1.61%)
Jan 11, 2018 1.200 1.290 1.180 1.240 1,552,317 +0.04(+3.33%)
Jan 10, 2018 1.200 1,029,246 +0.01(+0.84%)
Jan 09, 2018 1.160 1.200 1.140 1.190 603,454 +0.04(+3.48%)
Jan 08, 2018 1.180 1.190 1.110 1.150 575,100 -0.04(-3.36%)
Jan 05, 2018 1.180 1.190 1.150 1.190 895,989 -0.01(-0.83%)
Jan 04, 2018 1.200 1.210 1.150 1.200 775,615 +0.02(+1.69%)
Jan 03, 2018 1.080 1.210 1.070 1.180 1,627,755 +0.11(+10.28%)
Jan 02, 2018 1.070 1.120 1.050 1.070 1,317,636 -0.03(-2.73%)
Dec 29, 2017 1.100 1.100 1.100 0 +0.07(+6.80%)
Dec 28, 2017 1.000 1.060 1.000 1.030 1,140,179 +0.03(+3.00%)
Dec 27, 2017 1.020 1.050 0.9950 1.000 956,906 -0.02(-1.96%)
Dec 26, 2017 0.9200 1.040 0.9110 1.020 1,336,484 +0.10(+10.87%)
Dec 22, 2017 0.8900 0.9280 0.8512 0.9200 734,408 +0.03(+3.39%)
Dec 21, 2017 0.8538 0.9300 0.8319 0.8898 1,003,640 +0.02(+2.54%)
Dec 20, 2017 0.8706 0.8949 0.8301 0.8678 830,139 -0.00(-0.06%)
Dec 19, 2017 0.9100 0.9299 0.8600 0.8683 618,376 -0.05(-5.22%)
Dec 18, 2017 0.8500 0.9390 0.8200 0.9161 1,826,261 +0.03(+2.93%)
Dec 15, 2017 0.7701 0.8977 0.7330 0.8900 3,411,768 +0.10(+12.90%)
Dec 14, 2017 0.7600 0.7999 0.7503 0.7883 1,086,005 +0.03(+4.24%)
Dec 13, 2017 0.7800 0.8100 0.7405 0.7562 1,819,503 -0.02(-3.08%)
Dec 12, 2017 0.8300 0.8590 0.7500 0.7802 1,994,438 -0.05(-6.01%)
Dec 11, 2017 0.8726 0.9600 0.7903 0.8301 3,036,506 -0.05(-5.14%)
Dec 08, 2017 0.9444 0.9495 0.8701 0.8751 1,256,690 +0.00(+0.00%)
Dec 07, 2017 0.9800 0.9999 0.8813 1,607,263 +0.00(+0.00%)
Dec 06, 2017 0.9700 0.9951 0.9201 0.9875 1,955,693 +0.02(+1.66%)
Dec 05, 2017 1.020 1.070 0.9600 0.9714 1,078,728 -0.05(-4.76%)
Dec 04, 2017 1.090 1.090 1.020 1.020 638,342 -0.04(-3.77%)
Dec 01, 2017 1.020 1.110 1.000 1.060 1,914,578 +0.06(+6.15%)
Nov 30, 2017 0.8884 1.040 0.8800 0.9986 2,027,382 +0.14(+16.12%)
Nov 29, 2017 0.9000 0.9500 0.8500 0.8600 2,745,084 -0.04(-4.02%)
Nov 28, 2017 0.9800 1.000 0.8888 0.8960 4,940,627 -0.07(-7.29%)
Nov 27, 2017 1.160 1.190 0.9400 0.9665 2,844,102 -0.09(-8.82%)
Nov 24, 2017 1.060 1.090 1.020 1.060 622,070 +0.02(+1.92%)
Nov 22, 2017 1.050 1.130 1.040 1.040 1,020,573 +0.01(+0.97%)
Nov 21, 2017 1.050 1.070 1.010 1.030 795,913 -0.01(-0.96%)
Nov 20, 2017 1.100 1.120 1.020 1.040 834,993 -0.04(-3.70%)
Nov 17, 2017 1.010 1.100 1.000 1.080 782,824 +0.08(+8.00%)
Nov 16, 2017 1.000 1.040 0.9725 1.000 845,687 +0.00(+0.03%)
Nov 15, 2017 1.000 1.020 0.9500 0.9997 1,750,232 -0.02(-1.99%)
Nov 14, 2017 1.080 1.120 1.010 1.020 2,149,838 -0.07(-6.42%)
Nov 13, 2017 1.140 1.150 1.080 1.090 1,444,172 -0.05(-4.39%)
Nov 10, 2017 1.200 1.220 1.110 1.140 1,313,819 -0.06(-5.00%)
Nov 09, 2017 1.240 1.240 1.160 1.200 1,347,036 -0.05(-4.00%)
Nov 08, 2017 1.490 1.500 1.200 1.250 2,250,412 -0.40(-24.24%)
Nov 07, 2017 1.490 1.730 1.400 1.650 3,706,669 +0.16(+10.74%)
Nov 06, 2017 1.360 1.530 1.360 1.490 2,347,756 +0.13(+9.56%)
Nov 03, 2017 1.250 1.370 1.210 1.360 928,498 +0.10(+7.94%)
Nov 02, 2017 1.300 1.340 1.170 1.260 676,374 -0.05(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.