Skip to main content
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 (%)
May 31, 2017 2.100 2.100 1.950 2.000 993,776 -0.10(-4.76%)
May 30, 2017 2.200 2.200 2.075 2.100 1,227,828 -0.10(-4.55%)
May 26, 2017 2.200 2.200 2.150 2.200 669,391 +0.00(+0.00%)
May 25, 2017 2.250 2.300 2.075 2.200 1,249,419 -0.10(-4.35%)
May 24, 2017 2.350 2.450 2.250 2.300 552,056 -0.05(-2.13%)
May 23, 2017 2.350 2.375 2.300 2.350 269,711 +0.00(+0.00%)
May 22, 2017 2.400 2.450 2.250 2.350 627,769 -0.05(-2.08%)
May 19, 2017 2.250 2.700 2.250 2.400 1,510,904 +0.15(+6.67%)
May 18, 2017 2.150 2.300 2.100 2.250 632,318 +0.05(+2.27%)
May 17, 2017 2.200 2.250 2.100 2.200 1,468,813 -0.05(-2.22%)
May 16, 2017 2.150 2.300 2.000 2.250 1,018,336 +0.10(+4.65%)
May 15, 2017 2.200 2.350 2.100 2.150 650,227 +0.05(+2.38%)
May 12, 2017 2.200 2.440 2.100 2.100 437,372 -0.10(-4.55%)
May 11, 2017 2.300 2.350 2.200 2.200 582,208 -0.10(-4.35%)
May 10, 2017 2.300 2.600 2.200 2.300 1,351,460 +0.00(+0.00%)
May 09, 2017 2.400 2.440 2.250 2.300 666,595 -0.05(-2.13%)
May 08, 2017 2.000 2.400 1.975 2.350 1,112,957 +0.35(+17.50%)
May 05, 2017 1.900 2.000 1.850 2.000 359,445 +0.10(+5.26%)
May 04, 2017 1.950 1.990 1.750 1.900 3,215,470 -0.05(-2.56%)
May 03, 2017 2.050 2.050 1.900 1.950 1,863,147 -0.10(-4.88%)
May 02, 2017 2.000 2.050 1.960 2.050 432,814 +0.05(+2.50%)
May 01, 2017 2.000 2.050 1.950 2.000 702,247 +0.00(+0.00%)
Apr 28, 2017 2.000 2.050 1.900 2.000 1,018,591 +0.00(+0.00%)
Apr 27, 2017 2.050 2.100 1.950 2.000 890,621 -0.05(-2.44%)
Apr 26, 2017 1.950 2.250 1.950 2.050 1,105,906 +0.10(+5.13%)
Apr 25, 2017 2.000 2.000 1.900 1.950 561,344 +0.00(+0.00%)
Apr 24, 2017 2.100 2.100 1.950 1.950 624,048 -0.10(-4.88%)
Apr 21, 2017 2.000 2.050 1.950 2.050 627,653 +0.05(+2.50%)
Apr 20, 2017 2.100 2.200 1.910 2.000 2,732,887 -0.10(-4.76%)
Apr 19, 2017 2.050 2.150 2.025 2.100 1,479,232 +0.05(+2.44%)
Apr 18, 2017 2.200 2.250 2.000 2.050 1,328,545 -0.15(-6.82%)
Apr 17, 2017 2.350 2.390 2.200 2.200 1,403,398 -0.10(-4.35%)
Apr 13, 2017 2.400 2.450 2.300 2.300 1,303,654 +0.00(+0.00%)
Apr 12, 2017 2.350 2.450 2.325 2.300 1,121,217 -0.05(-2.13%)
Apr 11, 2017 2.350 2.400 2.300 2.350 563,410 +0.00(+0.00%)
Apr 10, 2017 2.400 2.450 2.300 2.350 820,556 +0.05(+2.17%)
Apr 07, 2017 2.300 2.400 2.250 2.300 1,563,189 +0.00(+0.00%)
Apr 06, 2017 2.350 2.400 2.300 2.300 1,102,396 +0.00(+0.00%)
Apr 05, 2017 2.350 2.550 2.300 2.300 1,707,908 +0.00(+0.00%)
Apr 04, 2017 2.400 2.450 2.250 2.300 1,017,647 -0.15(-6.12%)
Apr 03, 2017 2.500 2.550 2.400 2.450 790,458 -0.10(-3.92%)
Mar 31, 2017 2.650 2.700 2.355 2.550 2,617,384 -0.10(-3.77%)
Mar 30, 2017 2.650 2.750 2.575 2.650 1,997,744 +0.05(+1.92%)
Mar 29, 2017 2.550 2.700 2.500 2.600 937,264 +0.05(+1.96%)
Mar 28, 2017 2.350 2.550 2.300 2.550 1,340,254 +0.25(+10.87%)
Mar 27, 2017 2.300 2.400 2.200 2.300 1,351,167 +0.00(+0.00%)
Mar 24, 2017 2.400 2.500 2.300 2.300 1,049,689 -0.10(-4.17%)
Mar 23, 2017 2.450 2.600 2.300 2.400 1,852,941 +0.00(+0.00%)
Mar 22, 2017 2.600 2.600 2.350 2.400 1,389,170 -0.20(-7.69%)
Mar 21, 2017 2.750 2.786 2.450 2.600 991,648 -0.15(-5.45%)
Mar 20, 2017 2.650 2.800 2.550 2.750 646,388 +0.05(+1.85%)
Mar 17, 2017 2.800 2.800 2.650 2.700 889,470 +0.00(+0.00%)
Mar 16, 2017 2.550 2.700 2.500 2.700 731,137 +0.20(+8.00%)
Mar 15, 2017 2.500 2.600 2.400 2.500 1,569,667 +0.00(+0.00%)
Mar 14, 2017 2.600 2.600 2.300 2.500 1,027,351 -0.15(-5.66%)
Mar 13, 2017 2.800 3.042 2.500 2.650 1,164,303 -0.20(-7.02%)
Mar 10, 2017 2.900 2.950 2.800 2.850 439,210 +0.00(+0.00%)
Mar 09, 2017 3.000 3.000 2.750 2.850 1,041,854 -0.05(-1.72%)
Mar 08, 2017 3.000 3.150 2.900 2.900 1,757,888 -0.15(-4.92%)
Mar 07, 2017 3.250 3.325 3.050 3.050 767,408 -0.20(-6.15%)
Mar 06, 2017 3.150 3.350 3.025 3.250 766,087 +0.10(+3.17%)
Mar 03, 2017 3.250 3.275 3.050 3.150 617,654 -0.05(-1.56%)
Mar 02, 2017 3.400 3.440 3.200 3.200 760,853 -0.15(-4.48%)
Mar 01, 2017 3.250 3.400 3.150 3.350 1,050,656 +0.15(+4.69%)
Feb 28, 2017 3.350 3.450 3.200 3.200 798,378 -0.20(-5.88%)
Feb 27, 2017 3.450 3.480 3.250 3.400 1,819,169 -0.05(-1.45%)
Feb 24, 2017 3.800 3.900 3.400 3.450 1,679,791 -0.35(-9.21%)
Feb 23, 2017 3.800 3.850 3.700 3.800 795,434 +0.05(+1.33%)
Feb 22, 2017 3.800 3.900 3.625 3.750 1,164,309 -0.10(-2.60%)
Feb 21, 2017 3.850 3.850 3.750 3.850 491,453 +0.10(+2.67%)
Feb 17, 2017 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 16, 2017 3.900 3.950 3.705 3.750 704,930 -0.10(-2.60%)
Feb 15, 2017 3.850 3.900 3.614 3.850 1,902,857 +0.00(+0.00%)
Feb 14, 2017 4.150 4.200 3.800 3.850 2,300,256 -0.30(-7.23%)
Feb 13, 2017 4.250 4.300 3.900 4.150 1,677,441 -0.15(-3.49%)
Feb 10, 2017 4.500 4.600 4.250 4.300 1,128,280 -0.15(-3.37%)
Feb 09, 2017 4.400 4.550 4.155 4.450 2,838,429 -0.30(-6.32%)
Feb 08, 2017 4.600 4.800 4.450 4.750 746,419 +0.05(+1.06%)
Feb 07, 2017 4.650 4.750 4.500 4.700 945,737 +0.00(+0.00%)
Feb 06, 2017 4.700 4.750 4.500 4.700 728,408 +0.00(+0.00%)
Feb 03, 2017 4.450 4.750 4.400 4.700 913,424 +0.25(+5.62%)
Feb 02, 2017 4.350 4.500 4.200 4.450 1,013,420 +0.10(+2.30%)
Feb 01, 2017 4.650 4.650 4.150 4.350 853,159 -0.10(-2.25%)
Jan 31, 2017 4.350 4.450 4.100 4.450 608,447 +0.10(+2.30%)
Jan 30, 2017 4.650 4.700 4.210 4.350 993,989 -0.35(-7.45%)
Jan 27, 2017 4.800 4.850 4.700 4.700 273,574 -0.10(-2.08%)
Jan 26, 2017 4.950 5.050 4.700 4.800 600,639 -0.15(-3.03%)
Jan 25, 2017 4.900 4.950 4.850 4.950 730,007 +0.05(+1.02%)
Jan 24, 2017 4.800 4.950 4.650 4.900 486,162 +0.20(+4.26%)
Jan 23, 2017 4.700 4.750 4.600 4.700 671,169 +0.00(+0.00%)
Jan 20, 2017 4.950 4.950 4.700 4.700 393,059 -0.15(-3.09%)
Jan 19, 2017 4.750 5.050 4.750 4.850 1,571,596 +0.10(+2.11%)
Jan 18, 2017 4.900 5.050 4.750 4.750 638,411 -0.25(-5.00%)
Jan 17, 2017 5.100 5.150 4.950 5.000 885,554 +0.10(+2.04%)
Jan 13, 2017 4.900 4.900 4.900 0 +0.15(+3.16%)
Jan 12, 2017 4.950 4.950 4.700 4.750 326,531 -0.05(-1.04%)
Jan 11, 2017 4.850 5.000 4.675 4.800 628,155 +0.00(+0.00%)
Jan 10, 2017 4.800 4.950 4.650 4.800 755,610 +0.15(+3.23%)
Jan 09, 2017 5.050 5.050 4.600 4.650 1,434,707 -0.40(-7.92%)
Jan 06, 2017 5.100 5.100 4.950 5.050 517,381 +0.00(+0.00%)
Jan 05, 2017 5.200 5.200 5.000 5.050 574,869 -0.10(-1.94%)
Jan 04, 2017 5.000 5.150 5.000 5.150 720,500 +0.15(+3.00%)
Jan 03, 2017 5.158 5.200 4.950 5.000 1,120,546 +0.00(+0.00%)
Dec 30, 2016 5.000 5.000 5.000 0 +0.05(+1.01%)
Dec 29, 2016 5.050 5.150 4.900 4.950 527,417 -0.15(-2.94%)
Dec 28, 2016 5.200 5.250 5.100 5.100 525,068 -0.05(-0.97%)
Dec 27, 2016 5.150 5.250 5.075 5.150 458,736 +0.00(+0.00%)
Dec 23, 2016 5.150 5.150 5.150 0 -0.05(-0.96%)
Dec 22, 2016 5.050 5.200 4.850 5.200 649,637 +0.15(+2.97%)
Dec 21, 2016 5.150 5.250 5.000 5.050 979,855 -0.05(-0.98%)
Dec 20, 2016 5.150 5.200 4.950 5.100 1,191,513 +0.05(+0.99%)
Dec 19, 2016 5.250 5.250 5.000 5.050 1,484,796 -0.15(-2.88%)
Dec 16, 2016 5.050 5.200 4.950 5.200 1,693,073 +0.20(+4.00%)
Dec 15, 2016 5.000 5.150 4.650 5.000 2,872,559 -0.10(-1.96%)
Dec 14, 2016 5.050 5.200 4.900 5.100 1,254,576 -0.10(-1.92%)
Dec 13, 2016 5.050 5.250 4.936 5.200 2,091,835 +0.15(+2.97%)
Dec 12, 2016 5.200 5.340 4.975 5.050 1,714,008 +0.05(+1.00%)
Dec 09, 2016 4.850 5.050 4.750 5.000 1,276,934 +0.20(+4.17%)
Dec 08, 2016 4.400 4.850 4.400 4.800 2,120,190 +0.35(+7.87%)
Dec 07, 2016 4.600 4.700 4.400 4.450 617,201 -0.15(-3.26%)
Dec 06, 2016 4.500 4.600 4.425 4.600 675,280 +0.05(+1.10%)
Dec 05, 2016 4.700 4.750 4.510 4.550 1,178,879 -0.05(-1.09%)
Dec 02, 2016 4.650 4.895 4.450 4.600 1,553,918 +0.00(+0.00%)
Dec 01, 2016 4.800 5.000 4.550 4.600 2,041,813 +0.00(+0.00%)
Nov 30, 2016 4.500 5.000 4.350 4.600 3,186,928 +0.80(+21.05%)
Nov 29, 2016 3.900 4.000 3.750 3.800 809,950 -0.20(-5.00%)
Nov 28, 2016 4.350 4.440 4.000 4.000 1,040,909 -0.25(-5.88%)
Nov 25, 2016 4.350 4.400 4.200 4.250 384,133 -0.15(-3.41%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 22, 2016 4.400 4.450 4.200 4.400 569,339 +0.00(+0.00%)
Nov 21, 2016 4.350 4.450 4.125 4.400 1,079,060 +0.25(+6.02%)
Nov 18, 2016 4.000 4.300 4.000 4.150 931,878 +0.25(+6.41%)
Nov 17, 2016 3.900 4.050 3.800 3.900 839,817 +0.05(+1.30%)
Nov 16, 2016 3.850 3.950 3.750 3.850 419,464 +0.00(+0.00%)
Nov 15, 2016 3.800 3.950 3.650 3.850 832,291 +0.15(+4.05%)
Nov 14, 2016 3.450 3.700 3.350 3.700 662,733 +0.25(+7.25%)
Nov 11, 2016 3.750 3.900 3.350 3.450 1,363,969 -0.35(-9.21%)
Nov 10, 2016 3.750 3.850 3.650 3.800 757,054 +0.00(+0.00%)
Nov 09, 2016 3.600 3.950 3.600 3.800 803,691 +0.20(+5.56%)
Nov 08, 2016 3.750 3.800 3.500 3.600 895,424 -0.15(-4.00%)
Nov 07, 2016 3.900 3.950 3.500 3.750 1,002,699 +0.10(+2.74%)
Nov 04, 2016 3.750 3.825 3.400 3.650 2,041,486 -0.15(-3.95%)
Nov 03, 2016 3.950 4.450 3.750 3.800 1,075,901 -0.15(-3.80%)
Nov 02, 2016 3.850 4.000 3.800 3.950 891,907 -0.05(-1.25%)
Nov 01, 2016 4.150 4.250 3.850 4.000 1,065,029 -0.10(-2.44%)
Oct 31, 2016 4.050 4.150 4.000 4.100 810,774 +0.00(+0.00%)
Oct 28, 2016 4.000 4.150 3.950 4.100 1,367,714 +0.10(+2.50%)
Oct 27, 2016 4.150 4.250 3.900 4.000 1,438,884 -0.10(-2.44%)
Oct 26, 2016 4.250 4.390 4.000 4.100 2,431,876 -0.20(-4.65%)
Oct 25, 2016 4.450 4.500 4.100 4.300 3,614,227 +0.00(+0.00%)
Oct 24, 2016 4.600 4.650 4.250 4.300 1,817,993 -0.32(-6.93%)
Oct 21, 2016 4.440 4.630 4.310 4.620 1,921,860 +0.13(+2.90%)
Oct 20, 2016 4.430 4.650 4.255 4.490 1,353,460 -0.02(-0.44%)
Oct 19, 2016 4.400 4.740 4.280 4.510 1,717,409 +0.16(+3.68%)
Oct 18, 2016 4.350 4.370 4.210 4.350 898,816 +0.07(+1.64%)
Oct 17, 2016 4.340 4.350 4.140 4.280 1,132,830 -0.06(-1.38%)
Oct 14, 2016 4.400 4.490 4.330 4.340 1,102,845 -0.07(-1.59%)
Oct 13, 2016 4.400 4.470 4.300 4.410 1,283,304 -0.05(-1.12%)
Oct 12, 2016 4.420 4.500 4.300 4.460 839,581 +0.00(+0.00%)
Oct 11, 2016 4.510 4.600 4.300 4.460 2,033,747 -0.06(-1.33%)
Oct 10, 2016 4.410 4.600 4.350 4.520 2,767,466 +0.20(+4.63%)
Oct 07, 2016 4.500 4.550 4.170 4.320 2,091,680 -0.14(-3.14%)
Oct 06, 2016 4.300 4.500 4.190 4.460 2,592,782 +0.18(+4.21%)
Oct 05, 2016 4.350 4.559 4.190 4.280 4,200,673 +0.38(+9.74%)
Oct 04, 2016 3.960 4.000 3.790 3.900 1,079,454 -0.05(-1.27%)
Oct 03, 2016 3.600 3.960 3.581 3.950 1,650,852 +0.39(+10.96%)
Sep 30, 2016 3.400 3.745 3.280 3.560 4,827,739 +0.19(+5.64%)
Sep 29, 2016 3.250 3.610 3.210 3.370 1,999,969 +0.17(+5.31%)
Sep 28, 2016 2.850 3.270 2.840 3.200 1,971,523 +0.38(+13.48%)
Sep 27, 2016 2.950 3.010 2.780 2.820 2,208,449 -0.20(-6.62%)
Sep 26, 2016 3.010 3.070 2.940 3.020 812,670 +0.07(+2.37%)
Sep 23, 2016 3.050 3.100 2.920 2.950 943,348 -0.10(-3.28%)
Sep 22, 2016 3.090 3.130 3.010 3.050 758,507 +0.00(+0.00%)
Sep 21, 2016 2.890 3.100 2.830 3.050 1,394,332 +0.26(+9.32%)
Sep 20, 2016 2.900 2.960 2.770 2.790 550,185 -0.13(-4.45%)
Sep 19, 2016 3.000 3.050 2.850 2.920 742,804 -0.04(-1.35%)
Sep 16, 2016 2.870 2.960 2.780 2.960 1,045,683 +0.05(+1.72%)
Sep 15, 2016 2.760 2.960 2.760 2.910 1,096,284 +0.11(+3.93%)
Sep 14, 2016 2.860 2.895 2.750 2.800 933,756 -0.09(-3.11%)
Sep 13, 2016 3.150 3.150 2.860 2.890 1,107,701 -0.36(-11.08%)
Sep 12, 2016 3.190 3.260 3.100 3.250 1,052,027 +0.01(+0.31%)
Sep 09, 2016 3.210 3.300 3.080 3.240 2,694,248 +0.03(+0.93%)
Sep 08, 2016 2.990 3.290 2.980 3.210 5,489,124 +0.25(+8.45%)
Sep 07, 2016 2.930 2.990 2.905 2.960 1,374,062 +0.03(+1.02%)
Sep 06, 2016 2.910 2.950 2.855 2.930 1,968,974 +0.04(+1.38%)
Sep 02, 2016 2.820 2.890 2.890 2.890 1,583,100 +0.12(+4.33%)
Sep 01, 2016 2.740 2.850 2.740 2.770 1,358,762 +0.00(+0.00%)
Aug 31, 2016 2.770 2.880 2.750 2.770 2,106,188 -0.02(-0.72%)
Aug 30, 2016 2.830 2.870 2.702 2.790 2,668,453 +0.05(+1.82%)
Aug 29, 2016 2.670 2.750 2.630 2.740 550,132 +0.07(+2.62%)
Aug 26, 2016 2.630 2.780 2.590 2.670 2,115,150 +0.01(+0.38%)
Aug 25, 2016 2.610 2.685 2.600 2.660 1,007,248 +0.02(+0.76%)
Aug 24, 2016 2.740 2.740 2.600 2.640 767,005 -0.06(-2.22%)
Aug 23, 2016 2.630 2.720 2.550 2.700 3,733,154 +0.06(+2.27%)
Aug 22, 2016 2.690 2.770 2.630 2.640 2,292,717 -0.13(-4.69%)
Aug 19, 2016 2.920 2.925 2.650 2.770 19,810,282 +0.00(+0.00%)
Aug 18, 2016 2.590 3.150 2.570 2.770 8,295,528 -0.81(-22.63%)
Aug 17, 2016 3.600 3.630 3.510 3.580 77,389 -0.06(-1.65%)
Aug 16, 2016 3.530 3.700 3.500 3.640 105,367 +0.10(+2.82%)
Aug 15, 2016 3.460 3.740 3.460 3.540 256,813 +0.11(+3.21%)
Aug 12, 2016 3.530 3.530 3.330 3.430 83,113 +0.01(+0.29%)
Aug 11, 2016 3.290 3.490 3.290 3.420 98,365 +0.12(+3.64%)
Aug 10, 2016 3.340 3.640 3.180 3.300 292,886 -0.20(-5.71%)
Aug 09, 2016 3.770 3.820 3.480 3.500 126,631 -0.26(-6.91%)
Aug 08, 2016 3.630 3.860 3.530 3.760 202,117 +0.22(+6.21%)
Aug 05, 2016 3.520 3.545 3.400 3.540 95,287 +0.05(+1.43%)
Aug 04, 2016 3.380 3.540 3.240 3.490 303,504 +0.08(+2.35%)
Aug 03, 2016 3.230 3.430 3.160 3.410 211,551 +0.16(+4.92%)
Aug 02, 2016 3.380 3.490 3.190 3.250 223,072 -0.07(-2.11%)
Aug 01, 2016 3.670 3.700 3.290 3.320 135,198 -0.38(-10.27%)
Jul 29, 2016 3.470 3.700 3.450 3.700 85,688 +0.18(+5.11%)
Jul 28, 2016 3.700 3.760 3.485 3.520 137,581 -0.19(-5.12%)
Jul 27, 2016 3.960 4.010 3.650 3.710 118,799 -0.15(-3.89%)
Jul 26, 2016 3.490 3.880 3.440 3.860 256,653 +0.37(+10.60%)
Jul 25, 2016 3.750 3.750 3.440 3.490 213,827 -0.30(-7.92%)
Jul 22, 2016 3.940 3.960 3.730 3.790 209,739 -0.11(-2.82%)
Jul 21, 2016 3.980 4.180 3.900 3.900 324,164 -0.07(-1.76%)
Jul 20, 2016 3.950 4.050 3.900 3.970 106,668 -0.03(-0.75%)
Jul 19, 2016 4.040 4.090 3.920 4.000 248,617 -0.05(-1.23%)
Jul 18, 2016 4.010 4.075 3.890 4.050 111,511 +0.03(+0.75%)
Jul 15, 2016 4.230 4.240 3.990 4.020 183,635 -0.15(-3.60%)
Jul 14, 2016 4.360 4.380 4.150 4.170 254,325 -0.14(-3.25%)
Jul 13, 2016 4.350 4.490 4.175 4.310 218,222 -0.05(-1.15%)
Jul 12, 2016 4.160 4.390 4.140 4.360 260,222 +0.31(+7.65%)
Jul 11, 2016 4.080 4.140 4.010 4.050 130,379 -0.02(-0.49%)
Jul 08, 2016 3.990 4.133 3.920 4.070 182,924 +0.15(+3.83%)
Jul 07, 2016 4.090 4.141 3.930 3.920 196,580 -0.08(-2.00%)
Jul 06, 2016 3.980 4.060 3.820 4.000 114,733 +0.00(+0.00%)
Jul 05, 2016 4.090 4.260 3.820 4.000 184,228 -0.26(-6.10%)
Jul 01, 2016 4.100 4.260 4.260 4.260 171,200 +0.14(+3.40%)
Jun 30, 2016 4.220 4.220 4.040 4.120 204,768 -0.15(-3.51%)
Jun 29, 2016 4.090 4.340 3.980 4.270 183,646 +0.26(+6.48%)
Jun 28, 2016 4.000 4.150 3.945 4.010 330,964 +0.19(+4.97%)
Jun 27, 2016 3.890 3.890 3.680 3.820 353,046 -0.22(-5.45%)
Jun 24, 2016 3.790 4.170 3.760 4.040 730,440 -0.16(-3.81%)
Jun 23, 2016 4.320 4.320 4.180 4.200 208,028 -0.01(-0.24%)
Jun 22, 2016 4.390 4.400 4.190 4.210 281,812 -0.15(-3.44%)
Jun 21, 2016 4.380 4.420 4.210 4.360 267,734 -0.04(-0.91%)
Jun 20, 2016 4.480 4.700 4.320 4.400 319,973 +0.15(+3.53%)
Jun 17, 2016 4.190 4.520 4.170 4.250 839,090 +0.05(+1.19%)
Jun 16, 2016 4.450 4.520 4.150 4.200 225,865 -0.34(-7.49%)
Jun 15, 2016 4.540 4.700 4.380 4.540 160,595 -0.01(-0.22%)
Jun 14, 2016 4.650 4.850 4.480 4.550 274,118 -0.11(-2.36%)
Jun 13, 2016 4.490 4.915 4.410 4.660 343,853 +0.14(+3.10%)
Jun 10, 2016 4.400 4.590 4.325 4.520 433,356 +0.00(+0.00%)
Jun 09, 2016 4.400 4.540 4.280 4.520 182,255 +0.08(+1.80%)
Jun 08, 2016 4.520 4.640 4.400 4.440 347,617 +0.00(+0.00%)
Jun 07, 2016 3.910 4.460 3.860 4.440 372,120 +0.59(+15.32%)
Jun 06, 2016 3.800 3.950 3.770 3.850 387,389 +0.10(+2.67%)
Jun 03, 2016 3.890 3.920 3.690 3.750 209,083 -0.09(-2.34%)
Jun 02, 2016 3.700 3.860 3.700 3.840 284,739 +0.08(+2.13%)
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.