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 (%)
Dec 31, 2015 3.660 3.850 3.850 3.850 129,500 +0.13(+3.49%)
Dec 30, 2015 3.720 3.890 3.690 3.720 135,622 -0.04(-1.06%)
Dec 29, 2015 3.850 3.880 3.690 3.760 252,042 +0.01(+0.27%)
Dec 28, 2015 4.170 4.170 3.710 3.750 164,225 -0.45(-10.71%)
Dec 24, 2015 4.310 4.200 4.200 4.200 103,500 +0.01(+0.24%)
Dec 23, 2015 3.830 4.210 3.760 4.190 222,720 +0.49(+13.24%)
Dec 22, 2015 3.570 3.770 3.490 3.700 145,403 +0.13(+3.64%)
Dec 21, 2015 3.620 3.690 3.410 3.570 227,956 +0.04(+1.13%)
Dec 18, 2015 3.250 4.010 3.200 3.530 1,179,898 +0.24(+7.29%)
Dec 17, 2015 3.640 3.640 3.265 3.290 243,675 -0.36(-9.86%)
Dec 16, 2015 3.960 3.960 3.550 3.650 195,996 -0.30(-7.59%)
Dec 15, 2015 3.910 3.980 3.850 3.950 121,642 +0.10(+2.60%)
Dec 14, 2015 4.000 4.040 3.800 3.850 165,564 -0.20(-4.94%)
Dec 11, 2015 4.020 4.250 3.900 4.050 181,534 -0.06(-1.46%)
Dec 10, 2015 4.000 4.250 3.830 4.110 154,943 +0.09(+2.24%)
Dec 09, 2015 4.160 4.350 3.960 4.020 201,116 -0.08(-1.95%)
Dec 08, 2015 4.120 4.300 4.030 4.100 211,413 -0.18(-4.21%)
Dec 07, 2015 4.760 4.780 3.820 4.280 501,292 -0.62(-12.65%)
Dec 04, 2015 5.180 5.180 4.760 4.900 144,859 -0.39(-7.37%)
Dec 03, 2015 5.150 5.290 4.800 5.290 207,228 +0.22(+4.34%)
Dec 02, 2015 5.530 5.550 5.040 5.070 72,596 -0.53(-9.46%)
Dec 01, 2015 5.600 5.610 5.370 5.600 198,178 -0.01(-0.18%)
Nov 30, 2015 5.540 5.690 5.470 5.610 115,492 +0.11(+2.00%)
Nov 27, 2015 5.590 5.690 5.400 5.500 43,894 -0.22(-3.85%)
Nov 25, 2015 5.700 5.720 5.720 5.720 93,400 -0.02(-0.35%)
Nov 24, 2015 5.510 5.829 5.420 5.740 196,089 +0.42(+7.89%)
Nov 23, 2015 5.240 5.450 5.160 5.320 82,727 +0.06(+1.14%)
Nov 20, 2015 5.570 5.610 5.240 5.260 163,565 -0.23(-4.19%)
Nov 19, 2015 5.600 5.630 5.360 5.490 61,057 -0.15(-2.66%)
Nov 18, 2015 5.480 5.690 5.350 5.640 185,600 +0.19(+3.49%)
Nov 17, 2015 5.130 5.570 5.050 5.450 197,654 +0.24(+4.61%)
Nov 16, 2015 4.900 5.330 4.750 5.210 241,339 +0.32(+6.54%)
Nov 13, 2015 4.630 5.020 4.510 4.890 182,406 +0.19(+4.04%)
Nov 12, 2015 4.880 5.000 4.680 4.700 189,226 -0.28(-5.62%)
Nov 11, 2015 5.070 5.120 4.855 4.980 210,182 -0.09(-1.78%)
Nov 10, 2015 5.080 5.250 4.999 5.070 191,444 -0.01(-0.20%)
Nov 09, 2015 5.340 5.680 5.070 5.080 166,279 -0.27(-5.05%)
Nov 06, 2015 5.050 5.620 5.050 5.350 441,204 +0.22(+4.29%)
Nov 05, 2015 5.340 5.605 4.870 5.130 354,960 -0.37(-6.73%)
Nov 04, 2015 5.410 5.550 5.220 5.500 165,665 +0.09(+1.66%)
Nov 03, 2015 5.090 5.480 5.090 5.410 144,013 +0.35(+6.92%)
Nov 02, 2015 5.060 5.290 4.950 5.060 200,054 -0.08(-1.56%)
Oct 30, 2015 5.150 5.270 4.920 5.140 126,765 +0.06(+1.18%)
Oct 29, 2015 5.180 5.390 5.000 5.080 161,597 -0.11(-2.12%)
Oct 28, 2015 4.710 5.220 4.690 5.190 117,650 +0.54(+11.61%)
Oct 27, 2015 4.820 4.820 4.540 4.650 301,704 -0.19(-3.93%)
Oct 26, 2015 5.150 5.150 4.810 4.840 76,712 -0.25(-4.91%)
Oct 23, 2015 5.180 5.220 4.990 5.090 137,783 -0.09(-1.74%)
Oct 22, 2015 5.220 5.330 5.090 5.180 103,055 +0.02(+0.39%)
Oct 21, 2015 5.340 5.340 5.050 5.160 55,690 -0.24(-4.44%)
Oct 20, 2015 5.320 5.610 5.235 5.400 87,806 +0.14(+2.66%)
Oct 19, 2015 5.450 5.520 5.250 5.260 254,995 -0.24(-4.36%)
Oct 16, 2015 5.590 5.590 5.200 5.500 179,258 -0.02(-0.36%)
Oct 15, 2015 5.450 5.550 5.310 5.520 184,028 +0.04(+0.73%)
Oct 14, 2015 5.350 5.510 5.300 5.480 115,590 +0.12(+2.24%)
Oct 13, 2015 5.380 5.510 5.190 5.360 81,231 +0.01(+0.19%)
Oct 12, 2015 5.780 5.836 5.270 5.350 92,312 -0.44(-7.60%)
Oct 09, 2015 6.020 6.050 5.690 5.790 198,108 -0.19(-3.18%)
Oct 08, 2015 5.700 6.050 5.500 5.980 226,963 +0.30(+5.28%)
Oct 07, 2015 5.500 5.720 5.340 5.680 272,770 +0.22(+4.03%)
Oct 06, 2015 5.230 5.580 5.230 5.460 322,390 +0.30(+5.81%)
Oct 05, 2015 4.980 5.180 4.980 5.160 376,877 +0.28(+5.74%)
Oct 02, 2015 4.600 4.890 4.590 4.880 338,616 +0.24(+5.17%)
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.