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, 2017 2.650 2.700 2.355 2.550 2,617,384 -0.10(-3.77%)
Mar 30, 2017 2.650 2.750 2.575 2.650 1,997,744 +0.05(+1.92%)
Mar 29, 2017 2.550 2.700 2.500 2.600 937,264 +0.05(+1.96%)
Mar 28, 2017 2.350 2.550 2.300 2.550 1,340,254 +0.25(+10.87%)
Mar 27, 2017 2.300 2.400 2.200 2.300 1,351,167 +0.00(+0.00%)
Mar 24, 2017 2.400 2.500 2.300 2.300 1,049,689 -0.10(-4.17%)
Mar 23, 2017 2.450 2.600 2.300 2.400 1,852,941 +0.00(+0.00%)
Mar 22, 2017 2.600 2.600 2.350 2.400 1,389,170 -0.20(-7.69%)
Mar 21, 2017 2.750 2.786 2.450 2.600 991,648 -0.15(-5.45%)
Mar 20, 2017 2.650 2.800 2.550 2.750 646,388 +0.05(+1.85%)
Mar 17, 2017 2.800 2.800 2.650 2.700 889,470 +0.00(+0.00%)
Mar 16, 2017 2.550 2.700 2.500 2.700 731,137 +0.20(+8.00%)
Mar 15, 2017 2.500 2.600 2.400 2.500 1,569,667 +0.00(+0.00%)
Mar 14, 2017 2.600 2.600 2.300 2.500 1,027,351 -0.15(-5.66%)
Mar 13, 2017 2.800 3.042 2.500 2.650 1,164,303 -0.20(-7.02%)
Mar 10, 2017 2.900 2.950 2.800 2.850 439,210 +0.00(+0.00%)
Mar 09, 2017 3.000 3.000 2.750 2.850 1,041,854 -0.05(-1.72%)
Mar 08, 2017 3.000 3.150 2.900 2.900 1,757,888 -0.15(-4.92%)
Mar 07, 2017 3.250 3.325 3.050 3.050 767,408 -0.20(-6.15%)
Mar 06, 2017 3.150 3.350 3.025 3.250 766,087 +0.10(+3.17%)
Mar 03, 2017 3.250 3.275 3.050 3.150 617,654 -0.05(-1.56%)
Mar 02, 2017 3.400 3.440 3.200 3.200 760,853 -0.15(-4.48%)
Mar 01, 2017 3.250 3.400 3.150 3.350 1,050,656 +0.15(+4.69%)
Feb 28, 2017 3.350 3.450 3.200 3.200 798,378 -0.20(-5.88%)
Feb 27, 2017 3.450 3.480 3.250 3.400 1,819,169 -0.05(-1.45%)
Feb 24, 2017 3.800 3.900 3.400 3.450 1,679,791 -0.35(-9.21%)
Feb 23, 2017 3.800 3.850 3.700 3.800 795,434 +0.05(+1.33%)
Feb 22, 2017 3.800 3.900 3.625 3.750 1,164,309 -0.10(-2.60%)
Feb 21, 2017 3.850 3.850 3.750 3.850 491,453 +0.10(+2.67%)
Feb 17, 2017 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 16, 2017 3.900 3.950 3.705 3.750 704,930 -0.10(-2.60%)
Feb 15, 2017 3.850 3.900 3.614 3.850 1,902,857 +0.00(+0.00%)
Feb 14, 2017 4.150 4.200 3.800 3.850 2,300,256 -0.30(-7.23%)
Feb 13, 2017 4.250 4.300 3.900 4.150 1,677,441 -0.15(-3.49%)
Feb 10, 2017 4.500 4.600 4.250 4.300 1,128,280 -0.15(-3.37%)
Feb 09, 2017 4.400 4.550 4.155 4.450 2,838,429 -0.30(-6.32%)
Feb 08, 2017 4.600 4.800 4.450 4.750 746,419 +0.05(+1.06%)
Feb 07, 2017 4.650 4.750 4.500 4.700 945,737 +0.00(+0.00%)
Feb 06, 2017 4.700 4.750 4.500 4.700 728,408 +0.00(+0.00%)
Feb 03, 2017 4.450 4.750 4.400 4.700 913,424 +0.25(+5.62%)
Feb 02, 2017 4.350 4.500 4.200 4.450 1,013,420 +0.10(+2.30%)
Feb 01, 2017 4.650 4.650 4.150 4.350 853,159 -0.10(-2.25%)
Jan 31, 2017 4.350 4.450 4.100 4.450 608,447 +0.10(+2.30%)
Jan 30, 2017 4.650 4.700 4.210 4.350 993,989 -0.35(-7.45%)
Jan 27, 2017 4.800 4.850 4.700 4.700 273,574 -0.10(-2.08%)
Jan 26, 2017 4.950 5.050 4.700 4.800 600,639 -0.15(-3.03%)
Jan 25, 2017 4.900 4.950 4.850 4.950 730,007 +0.05(+1.02%)
Jan 24, 2017 4.800 4.950 4.650 4.900 486,162 +0.20(+4.26%)
Jan 23, 2017 4.700 4.750 4.600 4.700 671,169 +0.00(+0.00%)
Jan 20, 2017 4.950 4.950 4.700 4.700 393,059 -0.15(-3.09%)
Jan 19, 2017 4.750 5.050 4.750 4.850 1,571,596 +0.10(+2.11%)
Jan 18, 2017 4.900 5.050 4.750 4.750 638,411 -0.25(-5.00%)
Jan 17, 2017 5.100 5.150 4.950 5.000 885,554 +0.10(+2.04%)
Jan 13, 2017 4.900 4.900 4.900 0 +0.15(+3.16%)
Jan 12, 2017 4.950 4.950 4.700 4.750 326,531 -0.05(-1.04%)
Jan 11, 2017 4.850 5.000 4.675 4.800 628,155 +0.00(+0.00%)
Jan 10, 2017 4.800 4.950 4.650 4.800 755,610 +0.15(+3.23%)
Jan 09, 2017 5.050 5.050 4.600 4.650 1,434,707 -0.40(-7.92%)
Jan 06, 2017 5.100 5.100 4.950 5.050 517,381 +0.00(+0.00%)
Jan 05, 2017 5.200 5.200 5.000 5.050 574,869 -0.10(-1.94%)
Jan 04, 2017 5.000 5.150 5.000 5.150 720,500 +0.15(+3.00%)
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.