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 (%)
Feb 28, 2018 0.9500 0.9896 0.8700 0.9200 641,771 -0.05(-5.15%)
Feb 27, 2018 1.010 1.030 0.9500 0.9700 387,204 -0.04(-3.96%)
Feb 26, 2018 1.010 1.020 0.9901 1.010 344,816 +0.01(+1.00%)
Feb 23, 2018 0.9540 1.010 0.9400 1.000 592,471 +0.04(+4.56%)
Feb 22, 2018 0.9564 975,844 +0.03(+3.73%)
Feb 21, 2018 0.9740 0.9990 0.9200 0.9220 845,542 -0.05(-4.95%)
Feb 20, 2018 1.010 1.040 0.9700 0.9700 1,248,627 -0.04(-3.96%)
Feb 16, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 15, 2018 1.000 1.028 0.9200 1.000 1,144,726 +0.00(+0.00%)
Feb 14, 2018 1.050 1.050 0.9900 1.000 1,050,581 -0.03(-2.91%)
Feb 13, 2018 1.110 1.160 1.030 1.030 926,080 -0.08(-7.21%)
Feb 12, 2018 1.130 1.160 1.090 1.110 557,666 -0.04(-3.48%)
Feb 09, 2018 1.140 1.160 0.9697 1.150 1,360,758 +0.03(+2.68%)
Feb 08, 2018 1.300 1.306 1.110 1.120 878,779 -0.18(-13.85%)
Feb 07, 2018 1.250 1.340 1.230 1.300 1,739,038 +0.05(+4.00%)
Feb 06, 2018 1.230 1.370 1.214 1.250 4,117,520 -0.02(-1.57%)
Feb 05, 2018 1.170 1.270 1.080 1.270 852,177 +0.10(+8.55%)
Feb 02, 2018 1.220 1.250 1.160 1.170 718,583 -0.09(-7.14%)
Feb 01, 2018 1.170 1.270 1.160 1.260 738,821 +0.09(+7.69%)
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%)
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.