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 (%)
Sep 30, 2015 4.790 4.860 4.660 4.790 145,391 +0.05(+1.05%)
Sep 29, 2015 4.940 5.010 4.720 4.740 127,514 -0.17(-3.46%)
Sep 28, 2015 4.930 5.000 4.840 4.910 144,104 -0.07(-1.41%)
Sep 25, 2015 5.210 5.210 4.970 4.980 268,637 -0.17(-3.30%)
Sep 24, 2015 5.090 5.290 5.060 5.150 232,831 +0.01(+0.19%)
Sep 23, 2015 5.390 5.488 5.100 5.140 155,557 -0.24(-4.46%)
Sep 22, 2015 5.330 5.500 5.300 5.380 141,858 -0.05(-0.92%)
Sep 21, 2015 5.340 5.540 5.260 5.430 90,762 +0.14(+2.65%)
Sep 18, 2015 5.180 5.290 5.085 5.290 305,950 -0.02(-0.38%)
Sep 17, 2015 5.600 5.690 5.280 5.310 265,249 -0.32(-5.68%)
Sep 16, 2015 5.240 5.700 5.240 5.630 243,759 +0.47(+9.11%)
Sep 15, 2015 5.150 5.370 5.080 5.160 128,720 +0.01(+0.19%)
Sep 14, 2015 5.250 5.320 5.130 5.150 146,509 -0.11(-2.09%)
Sep 11, 2015 5.440 5.540 5.090 5.260 440,366 -0.31(-5.57%)
Sep 10, 2015 5.370 5.620 5.310 5.570 173,497 +0.19(+3.53%)
Sep 09, 2015 5.530 5.730 5.360 5.380 191,495 -0.12(-2.18%)
Sep 08, 2015 5.740 5.740 5.320 5.500 184,987 -0.22(-3.85%)
Sep 04, 2015 5.390 5.720 5.720 5.720 101,000 +0.22(+4.00%)
Sep 03, 2015 5.660 5.880 5.490 5.500 263,889 -0.18(-3.17%)
Sep 02, 2015 5.720 5.760 5.320 5.680 291,199 +0.09(+1.61%)
Sep 01, 2015 5.750 5.920 5.570 5.590 358,053 -0.34(-5.73%)
Aug 31, 2015 5.780 6.130 5.460 5.930 337,268 +0.20(+3.49%)
Aug 28, 2015 5.120 5.970 5.120 5.730 388,444 +0.60(+11.70%)
Aug 27, 2015 4.920 5.290 4.860 5.130 285,114 +0.31(+6.43%)
Aug 26, 2015 4.830 4.905 4.660 4.820 177,800 +0.10(+2.12%)
Aug 25, 2015 4.620 4.880 4.510 4.720 267,226 +0.20(+4.42%)
Aug 24, 2015 4.500 4.780 4.410 4.520 192,960 -0.23(-4.84%)
Aug 21, 2015 4.710 4.970 4.680 4.750 265,065 -0.11(-2.26%)
Aug 20, 2015 5.150 5.220 4.855 4.860 477,679 -0.35(-6.72%)
Aug 19, 2015 5.600 5.660 5.070 5.210 263,898 -0.33(-5.96%)
Aug 18, 2015 5.580 5.700 5.390 5.540 149,783 -0.09(-1.60%)
Aug 17, 2015 5.600 5.690 5.350 5.630 435,883 -0.06(-1.05%)
Aug 14, 2015 5.600 5.690 5.480 5.690 150,918 +0.11(+1.97%)
Aug 13, 2015 6.170 6.190 5.500 5.580 251,883 -0.66(-10.58%)
Aug 12, 2015 6.190 6.500 6.190 6.240 367,820 +0.20(+3.31%)
Aug 11, 2015 6.030 6.125 5.820 6.040 204,084 -0.07(-1.15%)
Aug 10, 2015 5.620 6.155 5.520 6.110 449,514 +0.48(+8.53%)
Aug 07, 2015 6.340 6.480 5.440 5.630 303,926 -0.78(-12.17%)
Aug 06, 2015 4.530 6.430 4.530 6.410 576,400 -0.04(-0.62%)
Aug 05, 2015 6.960 7.090 6.400 6.450 461,363 -0.43(-6.25%)
Aug 04, 2015 6.840 6.940 6.570 6.880 533,511 +0.06(+0.88%)
Aug 03, 2015 6.920 7.030 6.610 6.820 317,150 -0.22(-3.12%)
Jul 31, 2015 7.290 7.412 6.890 7.040 257,921 -0.26(-3.56%)
Jul 30, 2015 7.580 7.610 7.145 7.300 261,979 -0.32(-4.20%)
Jul 29, 2015 7.320 7.739 7.210 7.620 180,435 +0.25(+3.39%)
Jul 28, 2015 7.230 7.490 7.030 7.370 230,448 +0.22(+3.08%)
Jul 27, 2015 7.260 7.310 7.020 7.150 209,309 -0.17(-2.32%)
Jul 24, 2015 7.370 7.370 7.030 7.320 306,045 -0.02(-0.27%)
Jul 23, 2015 7.500 7.610 7.110 7.340 200,294 -0.11(-1.48%)
Jul 22, 2015 7.970 8.000 7.370 7.450 327,624 -0.60(-7.45%)
Jul 21, 2015 7.780 8.170 7.770 8.050 278,932 +0.29(+3.74%)
Jul 20, 2015 8.230 8.230 7.580 7.760 249,871 -0.40(-4.90%)
Jul 17, 2015 8.070 8.250 7.800 8.160 173,933 +0.14(+1.75%)
Jul 16, 2015 8.230 8.230 7.960 8.020 131,822 -0.11(-1.35%)
Jul 15, 2015 8.390 8.420 8.110 8.130 220,045 -0.21(-2.52%)
Jul 14, 2015 8.420 8.600 8.290 8.340 185,017 -0.03(-0.36%)
Jul 13, 2015 8.420 8.540 8.280 8.370 247,640 -0.06(-0.71%)
Jul 10, 2015 8.880 8.880 8.230 8.430 231,269 -0.35(-3.99%)
Jul 09, 2015 8.600 8.860 8.390 8.780 533,456 +0.50(+6.04%)
Jul 08, 2015 8.370 8.460 8.070 8.280 174,808 -0.18(-2.13%)
Jul 07, 2015 8.130 8.610 7.880 8.460 213,436 +0.35(+4.32%)
Jul 06, 2015 8.700 8.700 8.040 8.110 295,665 -0.61(-7.00%)
Jul 02, 2015 8.650 8.720 8.720 8.720 153,800 +0.12(+1.40%)
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.