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 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%)
Nov 01, 2017 1.320 1.350 1.260 1.310 620,046 +0.03(+2.34%)
Oct 31, 2017 1.200 1.310 1.180 1.280 786,368 +0.06(+4.92%)
Oct 30, 2017 1.270 1.360 1.200 1.220 582,202 -0.04(-3.17%)
Oct 27, 2017 1.180 1.340 1.160 1.260 1,015,596 +0.08(+6.78%)
Oct 26, 2017 1.160 1.200 1.060 1.180 1,406,402 +0.01(+0.85%)
Oct 25, 2017 1.270 1.270 1.100 1.170 643,668 -0.12(-9.30%)
Oct 24, 2017 1.270 1.350 1.250 1.290 668,634 +0.02(+1.57%)
Oct 23, 2017 1.410 1.450 1.260 1.270 604,208 -0.14(-9.93%)
Oct 20, 2017 1.370 1.440 1.280 1.410 847,708 +0.07(+5.22%)
Oct 19, 2017 1.240 1.340 1.240 1.340 449,886 +0.07(+5.51%)
Oct 18, 2017 1.260 1.340 1.210 1.270 727,418 -0.01(-0.78%)
Oct 17, 2017 1.390 1.400 1.230 1.280 721,624 -0.09(-6.57%)
Oct 16, 2017 1.380 1.480 1.331 1.370 988,157 -0.01(-0.72%)
Oct 13, 2017 1.430 1.450 1.360 1.380 594,221 -0.05(-3.50%)
Oct 12, 2017 1.530 1.550 1.430 1.430 953,812 -0.14(-8.92%)
Oct 11, 2017 1.550 1.630 1.550 1.570 608,884 +0.00(+0.00%)
Oct 10, 2017 1.650 1.650 1.550 1.570 875,449 -0.05(-3.09%)
Oct 09, 2017 1.630 1.650 1.580 1.620 256,384 +0.02(+1.25%)
Oct 06, 2017 1.610 1.660 1.550 1.600 954,605 -0.07(-4.19%)
Oct 05, 2017 1.610 1.710 1.570 1.670 848,498 +0.08(+5.03%)
Oct 04, 2017 1.730 1.770 1.550 1.590 1,272,891 -0.15(-8.62%)
Oct 03, 2017 1.770 1.810 1.721 1.740 443,215 -0.05(-2.79%)
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.