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 (%)
Mar 31, 2015 9.140 9.260 8.920 8.980 381,061 +0.09(+1.01%)
Mar 30, 2015 8.920 9.050 8.790 8.890 165,542 +0.00(+0.00%)
Mar 27, 2015 8.530 8.950 8.080 8.890 355,883 +0.29(+3.37%)
Mar 26, 2015 8.940 9.250 8.600 8.600 501,641 -0.13(-1.49%)
Mar 25, 2015 8.710 9.040 8.630 8.730 305,251 +0.12(+1.39%)
Mar 24, 2015 8.640 8.660 8.270 8.610 134,693 +0.09(+1.06%)
Mar 23, 2015 8.610 8.930 8.515 8.520 163,085 -0.12(-1.39%)
Mar 20, 2015 8.300 8.750 8.230 8.640 453,691 +0.45(+5.49%)
Mar 19, 2015 8.550 8.780 8.080 8.190 248,495 -0.63(-7.14%)
Mar 18, 2015 8.220 9.050 8.070 8.820 264,455 +0.49(+5.88%)
Mar 17, 2015 8.060 8.360 7.990 8.330 330,904 +0.20(+2.46%)
Mar 16, 2015 8.100 8.170 7.780 8.130 290,810 -0.06(-0.73%)
Mar 13, 2015 7.880 8.280 7.750 8.190 440,201 +0.20(+2.50%)
Mar 12, 2015 8.350 8.420 7.960 7.990 516,739 -0.37(-4.43%)
Mar 11, 2015 8.130 8.370 7.740 8.360 396,099 +0.25(+3.08%)
Mar 10, 2015 8.140 8.310 8.060 8.110 379,288 -0.20(-2.41%)
Mar 09, 2015 8.670 8.767 8.200 8.310 432,279 -0.37(-4.26%)
Mar 06, 2015 8.310 8.700 8.120 8.680 350,928 +0.26(+3.09%)
Mar 05, 2015 9.550 9.550 8.220 8.420 542,709 -0.05(-0.59%)
Mar 04, 2015 8.530 8.640 8.130 8.470 631,047 -0.17(-1.97%)
Mar 03, 2015 8.610 8.670 8.430 8.640 400,469 +0.04(+0.47%)
Mar 02, 2015 8.540 8.700 8.330 8.600 520,125 +0.06(+0.70%)
Feb 27, 2015 8.770 8.770 8.300 8.540 927,182 -0.06(-0.70%)
Feb 26, 2015 9.010 9.170 8.485 8.600 832,604 -0.47(-5.18%)
Feb 25, 2015 9.250 9.370 9.030 9.070 633,442 -0.12(-1.31%)
Feb 24, 2015 9.100 9.310 9.010 9.190 316,674 +0.18(+2.00%)
Feb 23, 2015 9.300 9.600 8.970 9.010 758,862 -0.43(-4.56%)
Feb 20, 2015 9.930 10.01 9.370 9.440 735,596 -0.47(-4.74%)
Feb 19, 2015 9.710 10.13 9.700 9.910 575,289 -0.03(-0.30%)
Feb 18, 2015 10.01 10.30 9.870 9.940 492,665 -0.23(-2.26%)
Feb 17, 2015 10.17 10.21 10.00 10.17 427,032 -0.01(-0.10%)
Feb 13, 2015 10.20 10.18 10.18 10.18 1,234,900 +0.18(+1.80%)
Feb 12, 2015 10.14 10.35 9.860 10.00 1,378,023 -0.07(-0.70%)
Feb 11, 2015 10.34 10.38 9.810 10.07 5,669,047 -1.26(-11.12%)
Feb 10, 2015 11.61 11.69 10.95 11.33 147,762 -0.27(-2.33%)
Feb 09, 2015 12.15 12.60 11.55 11.60 136,019 -0.48(-3.97%)
Feb 06, 2015 12.12 12.31 11.73 12.08 159,564 +0.09(+0.75%)
Feb 05, 2015 11.47 12.20 11.47 11.99 413,165 +0.65(+5.73%)
Feb 04, 2015 11.09 11.54 10.70 11.34 134,722 -0.12(-1.05%)
Feb 03, 2015 10.94 11.54 10.88 11.46 210,920 +0.78(+7.30%)
Feb 02, 2015 10.37 10.81 10.24 10.68 206,840 +0.48(+4.71%)
Jan 30, 2015 9.800 10.49 9.800 10.20 139,047 +0.31(+3.13%)
Jan 29, 2015 10.05 10.08 9.520 9.890 118,572 -0.01(-0.10%)
Jan 28, 2015 10.65 10.74 9.800 9.900 139,063 -0.89(-8.25%)
Jan 27, 2015 10.45 10.85 10.32 10.79 159,683 +0.24(+2.27%)
Jan 26, 2015 9.930 10.67 9.800 10.55 136,433 +0.75(+7.65%)
Jan 23, 2015 9.600 10.46 9.540 9.800 150,152 +0.12(+1.24%)
Jan 22, 2015 10.00 10.25 9.530 9.680 100,995 -0.40(-3.97%)
Jan 21, 2015 9.610 10.13 9.580 10.08 122,947 +0.57(+5.99%)
Jan 20, 2015 9.910 10.00 9.410 9.510 81,070 -0.51(-5.09%)
Jan 16, 2015 9.370 10.07 9.370 10.02 222,339 +0.66(+7.05%)
Jan 15, 2015 9.800 9.980 9.320 9.360 148,467 -0.27(-2.80%)
Jan 14, 2015 9.320 9.670 9.290 9.630 228,133 +0.11(+1.16%)
Jan 13, 2015 9.720 9.810 9.390 9.520 200,859 -0.11(-1.14%)
Jan 12, 2015 10.13 10.18 9.510 9.630 220,986 -0.56(-5.50%)
Jan 09, 2015 10.04 10.41 9.920 10.19 185,198 +0.13(+1.29%)
Jan 08, 2015 10.13 10.47 9.890 10.06 254,016 -0.02(-0.20%)
Jan 07, 2015 10.79 11.12 9.780 10.08 358,523 -0.52(-4.91%)
Jan 06, 2015 10.30 10.65 10.21 10.60 170,423 +0.20(+1.92%)
Jan 05, 2015 11.59 11.59 10.37 10.40 254,124 -1.19(-10.27%)
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.