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 (%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.94%)
Aug 30, 2018 0.3298 0.3298 0.3100 0.3175 388,627 -0.01(-3.79%)
Aug 29, 2018 0.3320 0.3320 0.3000 0.3300 420,705 +0.01(+3.09%)
Aug 28, 2018 0.3150 0.3300 0.3118 0.3201 259,506 +0.01(+3.12%)
Aug 27, 2018 0.3260 0.3523 0.3084 0.3104 524,776 -0.01(-4.49%)
Aug 24, 2018 0.3370 0.3470 0.3080 0.3250 820,300 +0.00(+0.93%)
Aug 23, 2018 0.3400 0.3488 0.3201 0.3220 677,343 -0.02(-4.73%)
Aug 22, 2018 0.3500 0.3517 0.3351 0.3380 324,272 +0.00(+0.87%)
Aug 21, 2018 0.3520 0.3700 0.3200 0.3351 1,481,606 -0.03(-9.43%)
Aug 20, 2018 0.3700 0.4100 0.3600 0.3700 857,929 +0.01(+2.78%)
Aug 17, 2018 0.4000 0.4500 0.3500 0.3600 894,500 -0.02(-5.24%)
Aug 16, 2018 0.3670 0.3856 0.3501 0.3799 389,828 +0.03(+8.51%)
Aug 15, 2018 0.4100 0.4176 0.3400 0.3501 693,900 -0.05(-11.86%)
Aug 14, 2018 0.4350 0.4401 0.3810 0.3972 1,189,209 -0.03(-6.10%)
Aug 13, 2018 0.4500 0.4800 0.3900 0.4230 1,232,345 -0.08(-15.40%)
Aug 10, 2018 0.5700 0.5700 0.4600 0.5000 1,706,900 -0.04(-6.86%)
Aug 09, 2018 0.4677 0.5595 0.4600 0.5368 3,670,939 +0.07(+14.70%)
Aug 08, 2018 0.4480 0.4797 0.4300 0.4680 2,108,176 +0.01(+2.86%)
Aug 07, 2018 0.3450 0.4690 0.3430 0.4550 4,625,555 +0.11(+31.88%)
Aug 06, 2018 0.3500 0.3500 0.3300 0.3450 516,079 +0.00(+1.47%)
Aug 03, 2018 0.3100 0.3450 0.3050 0.3400 1,026,900 +0.03(+9.68%)
Aug 02, 2018 0.3000 0.3200 0.3000 0.3100 406,865 +0.01(+3.33%)
Aug 01, 2018 0.3300 0.3360 0.3000 0.3000 940,570 -0.02(-6.25%)
Jul 31, 2018 0.3000 0.3700 0.2900 0.3200 2,122,978 +0.02(+7.38%)
Jul 30, 2018 0.3050 0.3108 0.2850 0.2980 399,388 -0.00(-0.67%)
Jul 27, 2018 0.2900 0.3100 0.2900 0.3000 715,000 +0.00(+0.00%)
Jul 26, 2018 0.3100 0.3238 0.2901 0.3000 1,071,874 -0.01(-3.23%)
Jul 25, 2018 0.3251 0.3370 0.3018 0.3100 984,086 -0.01(-3.43%)
Jul 24, 2018 0.3371 0.3610 0.3046 0.3210 915,485 -0.02(-4.46%)
Jul 23, 2018 0.3700 0.3900 0.3300 0.3360 1,756,060 -0.04(-11.58%)
Jul 20, 2018 0.3750 0.3909 0.3700 0.3800 268,367 +0.00(+0.00%)
Jul 19, 2018 0.3650 0.4190 0.3650 0.3800 1,078,376 +0.00(+0.00%)
Jul 18, 2018 0.3753 0.3800 0.3520 0.3800 336,919 +0.01(+3.32%)
Jul 17, 2018 0.3512 0.3730 0.3421 0.3678 609,572 +0.01(+2.31%)
Jul 16, 2018 0.3950 0.3950 0.3441 0.3595 1,370,081 -0.02(-4.89%)
Jul 13, 2018 0.3700 0.4144 0.3612 0.3780 962,703 +0.00(+0.53%)
Jul 12, 2018 0.3799 0.3900 0.3750 0.3760 529,904 -0.00(-0.53%)
Jul 11, 2018 0.3976 0.4100 0.3599 0.3780 1,519,275 -0.02(-5.78%)
Jul 10, 2018 0.3875 0.4296 0.3819 0.4012 1,049,793 +0.01(+3.86%)
Jul 09, 2018 0.4200 0.4221 0.3600 0.3863 1,675,718 -0.03(-7.56%)
Jul 06, 2018 0.3000 0.4700 0.3000 0.4179 6,442,660 +0.10(+30.11%)
Jul 05, 2018 0.3375 0.3400 0.3120 0.3212 995,804 -0.01(-2.87%)
Jul 03, 2018 0.3307 0.3307 0.3307 0 -0.02(-4.67%)
Jul 02, 2018 0.3810 0.4050 0.3400 0.3469 1,583,332 -0.02(-6.62%)
Jun 29, 2018 0.4400 0.4400 0.3500 0.3715 2,365,273 -0.04(-10.48%)
Jun 28, 2018 0.3690 0.5800 0.3618 0.4150 12,099,474 +0.07(+18.57%)
Jun 27, 2018 0.3500 0.3600 0.3267 0.3500 1,411,180 +0.01(+3.06%)
Jun 26, 2018 0.3200 0.3400 0.2900 0.3396 799,927 +0.02(+6.09%)
Jun 25, 2018 0.3200 0.3300 0.2801 0.3201 1,157,668 +0.00(+0.03%)
Jun 22, 2018 0.3400 0.3500 0.3200 0.3200 6,859,719 -0.02(-6.84%)
Jun 21, 2018 0.4000 0.4000 0.3400 0.3435 2,896,781 -0.05(-12.13%)
Jun 20, 2018 0.3826 0.4074 0.3712 0.3909 1,140,167 +0.01(+2.17%)
Jun 19, 2018 0.3600 0.4000 0.3600 0.3826 797,229 +0.00(+0.71%)
Jun 18, 2018 0.3700 0.3950 0.3696 0.3799 335,816 -0.00(-1.14%)
Jun 15, 2018 0.3801 0.3588 0.3843 1,049,519 +0.00(+1.10%)
Jun 14, 2018 0.4000 0.4070 0.3500 0.3801 754,825 -0.01(-3.48%)
Jun 13, 2018 0.4200 0.4503 0.3900 0.3938 1,215,341 -0.01(-3.24%)
Jun 12, 2018 0.4000 0.4200 0.4000 0.4070 569,204 -0.01(-3.07%)
Jun 11, 2018 0.3800 0.4373 0.3701 0.4199 1,350,103 +0.03(+8.59%)
Jun 08, 2018 0.4000 0.4100 0.3804 0.3867 1,422,065 -0.02(-4.19%)
Jun 07, 2018 0.4093 0.4200 0.3901 0.4036 1,626,417 +0.01(+2.13%)
Jun 06, 2018 0.3913 0.3952 3,353,462 -0.08(-16.29%)
Jun 05, 2018 0.4900 0.5000 0.4600 0.4721 1,199,716 -0.02(-3.10%)
Jun 04, 2018 0.5100 0.5402 0.4800 0.4872 1,000,237 -0.03(-6.13%)
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.