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 29, 2018 0.8000 0.8000 0.8000 0 -0.05(-6.32%)
Mar 28, 2018 0.8900 0.9000 0.8400 0.8540 1,034,341 -0.01(-1.13%)
Mar 27, 2018 0.9180 0.9390 0.8600 0.8638 678,100 -0.05(-5.57%)
Mar 26, 2018 0.9300 0.9500 0.8601 0.9148 1,567,933 +0.00(+0.54%)
Mar 23, 2018 0.9400 0.9779 0.9050 0.9099 1,039,691 -0.02(-2.51%)
Mar 22, 2018 0.9700 1.020 0.9280 0.9333 1,588,438 -0.04(-3.86%)
Mar 21, 2018 0.9200 0.9800 0.9101 0.9708 636,402 +0.07(+7.29%)
Mar 20, 2018 0.9800 0.9875 0.8803 0.9048 968,603 -0.08(-8.14%)
Mar 19, 2018 0.9700 0.9999 0.9202 0.9850 753,001 -0.01(-0.65%)
Mar 16, 2018 0.9330 0.9914 0.8700 0.9914 1,210,125 +0.08(+8.35%)
Mar 15, 2018 0.9790 0.9800 0.9000 0.9150 775,136 -0.05(-5.67%)
Mar 14, 2018 0.9782 0.9782 0.9402 0.9700 568,727 -0.01(-0.84%)
Mar 13, 2018 0.9800 1.020 0.9499 0.9782 1,144,962 +0.00(+0.44%)
Mar 12, 2018 0.9800 1.010 0.9212 0.9739 543,648 -0.02(-2.32%)
Mar 09, 2018 0.9800 1.030 0.9800 0.9970 541,226 +0.02(+2.38%)
Mar 08, 2018 0.9400 0.9890 0.9100 0.9738 775,162 +0.05(+5.34%)
Mar 07, 2018 0.9244 650,825 +0.01(+1.46%)
Mar 06, 2018 1.020 1.020 0.9000 0.9111 1,440,901 -0.10(-9.79%)
Mar 05, 2018 0.9700 1.080 0.9700 1.010 659,744 +0.04(+4.59%)
Mar 02, 2018 0.8512 0.9750 0.8201 0.9657 1,118,454 +0.12(+14.09%)
Mar 01, 2018 0.9200 0.9390 0.8312 0.8464 1,162,201 -0.07(-8.00%)
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%)
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.