NYSE:JONE
Delisted
Jones Energy Inc Stock Price (Quote)
$0.0792
+0.0067 (+9.24%)
At Close: May 07, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0600 | $0.140 | Tuesday, 7th May 2019 JONE stock ended at $0.0792. This is 9.24% more than the trading day before Monday, 6th May 2019. During the day the stock fluctuated 36.67% from a day low at $0.0600 to a day high of $0.0820. |
| 90 days | $0.0600 | $0.445 | |
| 52 weeks | $0.0600 | $11.20 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2016 | $1.30 | $1.54 | $1.25 | $1.39 | 144 715 |
| Feb 25, 2016 | $1.24 | $1.28 | $1.16 | $1.26 | 84 693 |
| Feb 24, 2016 | $1.26 | $1.28 | $1.17 | $1.26 | 218 010 |
| Feb 23, 2016 | $1.35 | $1.38 | $1.21 | $1.27 | 176 637 |
| Feb 22, 2016 | $1.49 | $1.49 | $1.29 | $1.29 | 165 371 |
| Feb 19, 2016 | $1.39 | $1.41 | $1.30 | $1.37 | 99 173 |
| Feb 18, 2016 | $1.54 | $1.54 | $1.38 | $1.43 | 186 530 |
| Feb 17, 2016 | $1.39 | $1.53 | $1.33 | $1.46 | 193 240 |
| Feb 16, 2016 | $1.42 | $1.45 | $1.31 | $1.39 | 104 037 |
| Feb 12, 2016 | $1.31 | $1.45 | $1.31 | $1.38 | 303 926 |
| Feb 11, 2016 | $1.32 | $1.41 | $1.21 | $1.31 | 424 052 |
| Feb 10, 2016 | $1.50 | $1.51 | $1.30 | $1.31 | 1 919 139 |
| Feb 09, 2016 | $1.70 | $1.71 | $1.42 | $1.50 | 253 838 |
| Feb 08, 2016 | $1.87 | $1.89 | $1.67 | $1.73 | 182 662 |
| Feb 05, 2016 | $1.95 | $2.04 | $1.88 | $1.90 | 168 568 |
| Feb 04, 2016 | $1.95 | $2.01 | $1.84 | $1.96 | 653 510 |
| Feb 03, 2016 | $1.93 | $1.94 | $1.85 | $1.89 | 795 567 |
| Feb 02, 2016 | $1.84 | $1.86 | $1.76 | $1.84 | 275 544 |
| Feb 01, 2016 | $2.09 | $2.11 | $1.85 | $1.95 | 441 826 |
| Jan 29, 2016 | $2.13 | $2.19 | $2.00 | $2.11 | 571 615 |
| Jan 28, 2016 | $1.99 | $2.45 | $1.95 | $2.13 | 413 105 |
| Jan 27, 2016 | $1.87 | $2.04 | $1.80 | $1.89 | 409 717 |
| Jan 26, 2016 | $1.84 | $1.96 | $1.73 | $1.86 | 612 494 |
| Jan 25, 2016 | $2.23 | $2.31 | $1.75 | $1.77 | 615 025 |
| Jan 22, 2016 | $2.55 | $2.55 | $2.26 | $2.34 | 372 515 |
