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 29, 2017 1.920 2.000 1.780 1.920 611,537 -0.03(-1.54%)
Sep 28, 2017 2.040 2.209 1.890 1.950 1,370,551 +0.05(+2.63%)
Sep 27, 2017 1.840 1.940 1.750 1.900 8,068,459 +0.10(+5.56%)
Sep 26, 2017 1.770 1.850 1.690 1.800 515,468 +0.04(+2.27%)
Sep 25, 2017 1.590 1.780 1.590 1.760 1,002,969 +0.19(+12.10%)
Sep 22, 2017 1.560 1.660 1.550 1.570 450,438 -0.02(-1.26%)
Sep 21, 2017 1.700 1.800 1.546 1.590 749,348 -0.04(-2.45%)
Sep 20, 2017 1.700 1.800 1.500 1.630 1,508,582 -0.03(-1.81%)
Sep 19, 2017 1.500 1.720 1.470 1.660 2,316,697 +0.23(+16.08%)
Sep 18, 2017 1.350 1.450 1.340 1.430 875,921 +0.09(+6.72%)
Sep 15, 2017 1.300 1.448 1.300 1.340 6,911,579 +0.04(+3.08%)
Sep 14, 2017 1.220 1.450 1.200 1.300 2,659,586 +0.08(+6.56%)
Sep 13, 2017 1.100 1.240 1.100 1.220 1,040,495 +0.12(+10.91%)
Sep 12, 2017 1.070 1.143 1.050 1.100 404,892 +0.05(+4.76%)
Sep 11, 2017 1.030 1.080 1.030 1.050 195,825 +0.02(+1.94%)
Sep 08, 2017 1.090 1.110 1.030 1.030 232,813 -0.06(-5.50%)
Sep 07, 2017 1.080 1.110 1.000 1.090 670,499 +0.01(+0.93%)
Sep 06, 2017 1.040 1.090 1.030 1.080 421,187 +0.04(+3.85%)
Sep 05, 2017 1.100 1.160 1.020 1.040 637,090 -0.04(-3.70%)
Sep 01, 2017 1.010 1.110 0.9500 1.080 582,324 +0.09(+9.09%)
Aug 31, 2017 0.9500 1.045 0.9220 0.9900 794,479 +0.03(+3.13%)
Aug 30, 2017 0.9300 0.9759 0.8800 0.9600 1,786,264 -0.00(-0.01%)
Aug 29, 2017 0.8840 0.9654 0.8500 0.9601 422,513 +0.08(+9.02%)
Aug 28, 2017 0.9600 0.9600 0.8565 0.8807 826,491 -0.08(-8.57%)
Aug 25, 2017 0.9500 1.020 0.9500 0.9633 546,653 +0.01(+1.40%)
Aug 24, 2017 1.000 1.050 0.9500 0.9500 756,267 -0.10(-9.52%)
Aug 23, 2017 1.050 1.050 1.000 1.050 746,503 +0.00(+0.00%)
Aug 22, 2017 1.050 1.125 1.000 1.050 800,060 +0.00(+0.00%)
Aug 21, 2017 1.150 1.200 1.050 1.050 399,479 -0.10(-8.70%)
Aug 18, 2017 1.100 1.184 1.050 1.150 1,079,294 +0.10(+9.52%)
Aug 17, 2017 1.150 1.225 1.000 1.050 781,938 -0.15(-12.50%)
Aug 16, 2017 1.100 1.225 1.100 1.200 1,485,183 +0.10(+9.09%)
Aug 15, 2017 1.150 1.250 1.050 1.100 1,971,248 -0.05(-4.35%)
Aug 14, 2017 1.150 1.200 1.000 1.150 4,946,921 +0.00(+0.00%)
Aug 11, 2017 1.200 1.200 0.9000 1.150 4,813,487 -0.05(-4.17%)
Aug 10, 2017 1.300 1.334 1.150 1.200 630,524 -0.10(-7.69%)
Aug 09, 2017 1.350 1.350 1.300 1.300 512,038 -0.05(-3.70%)
Aug 08, 2017 1.350 1.400 1.300 1.350 424,217 -0.05(-3.57%)
Aug 07, 2017 1.400 1.400 1.350 1.400 280,223 +0.00(+0.00%)
Aug 04, 2017 1.450 1.500 1.350 1.400 423,521 +0.05(+3.70%)
Aug 03, 2017 1.400 1.400 1.350 1.350 2,915,035 -0.05(-3.57%)
Aug 02, 2017 1.500 1.500 1.350 1.400 349,793 -0.10(-6.67%)
Aug 01, 2017 1.500 1.500 1.450 1.500 276,162 +0.00(+0.00%)
Jul 31, 2017 1.500 1.500 1.350 1.500 392,188 +0.00(+0.00%)
Jul 28, 2017 1.400 1.500 1.375 1.500 548,107 +0.10(+7.14%)
Jul 27, 2017 1.450 1.450 1.450 1.400 332,785 +0.00(+0.00%)
Jul 26, 2017 1.500 1.500 1.400 1.400 401,671 -0.05(-3.45%)
Jul 25, 2017 1.400 1.550 1.400 1.450 784,806 +0.05(+3.57%)
Jul 24, 2017 1.400 1.450 1.400 1.400 269,024 -0.05(-3.45%)
Jul 21, 2017 1.450 1.500 1.400 1.450 984,717 +0.00(+0.00%)
Jul 20, 2017 1.450 1.525 1.400 1.450 2,048,187 -0.05(-3.33%)
Jul 19, 2017 1.550 1.550 1.355 1.500 2,535,784 +0.10(+7.14%)
Jul 18, 2017 1.400 1.400 1.300 1.400 555,118 +0.00(+0.00%)
Jul 17, 2017 1.400 1.438 1.340 1.400 361,413 +0.00(+0.00%)
Jul 14, 2017 1.550 1.550 1.400 1.400 746,762 -0.15(-9.68%)
Jul 13, 2017 1.500 1.550 1.500 1.550 575,534 +0.00(+0.00%)
Jul 12, 2017 1.500 1.600 1.455 1.550 357,334 +0.10(+6.90%)
Jul 11, 2017 1.400 1.450 1.300 1.450 330,079 +0.00(+0.00%)
Jul 10, 2017 1.400 1.450 1.350 1.450 246,728 +0.05(+3.57%)
Jul 07, 2017 1.400 1.400 1.300 1.400 827,048 +0.05(+3.70%)
Jul 06, 2017 1.450 1.550 1.350 1.350 418,059 -0.10(-6.90%)
Jul 05, 2017 1.550 1.575 1.450 1.450 445,941 -0.10(-6.45%)
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.