Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jagged Peak Energy Inc (NY: JAG )

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 (%)
Nov 30, 2017 14.89 15.47 14.85 15.18 1,912,623 +0.40(+2.71%)
Nov 29, 2017 14.97 15.12 14.66 14.78 619,830 -0.14(-0.94%)
Nov 28, 2017 14.86 15.05 14.76 14.92 755,896 +0.12(+0.81%)
Nov 27, 2017 15.21 15.22 14.78 14.80 534,852 -0.43(-2.82%)
Nov 24, 2017 15.11 15.25 15.06 15.23 334,876 +0.16(+1.06%)
Nov 22, 2017 14.98 15.21 14.81 15.07 930,346 +0.36(+2.45%)
Nov 21, 2017 14.65 14.96 14.61 14.71 683,675 +0.16(+1.10%)
Nov 20, 2017 14.53 14.64 14.21 14.55 483,571 -0.05(-0.34%)
Nov 17, 2017 14.14 14.64 14.14 14.60 795,160 +0.50(+3.55%)
Nov 16, 2017 14.35 14.44 14.05 14.10 450,809 -0.24(-1.67%)
Nov 15, 2017 14.19 14.45 14.05 14.34 1,198,878 +0.01(+0.07%)
Nov 14, 2017 14.66 14.74 14.27 14.33 1,076,116 -0.44(-2.98%)
Nov 13, 2017 14.88 14.98 14.67 14.77 756,480 -0.16(-1.07%)
Nov 10, 2017 14.93 15.21 14.78 14.93 1,021,319 +0.00(+0.00%)
Nov 09, 2017 14.55 15.04 13.90 14.93 2,190,590 +0.00(+0.00%)
Nov 08, 2017 15.03 15.08 14.74 14.93 1,404,814 -0.10(-0.67%)
Nov 07, 2017 15.20 15.20 14.87 15.03 1,320,248 -0.08(-0.53%)
Nov 06, 2017 14.97 15.11 14.69 15.11 1,274,586 +0.29(+1.96%)
Nov 03, 2017 14.50 14.95 14.37 14.82 854,815 +0.32(+2.21%)
Nov 02, 2017 14.38 14.52 14.26 14.50 822,297 +0.07(+0.49%)
Nov 01, 2017 14.00 14.46 13.91 14.43 1,348,855 +0.54(+3.89%)
Oct 31, 2017 13.88 14.00 13.63 13.89 1,046,528 +0.05(+0.36%)
Oct 30, 2017 13.72 14.00 13.65 13.84 737,472 +0.20(+1.47%)
Oct 27, 2017 13.28 13.64 13.18 13.64 888,127 +0.31(+2.33%)
Oct 26, 2017 13.22 13.37 12.84 13.33 525,671 +0.14(+1.06%)
Oct 25, 2017 13.36 13.44 12.93 13.19 805,244 -0.13(-0.98%)
Oct 24, 2017 13.45 13.72 13.29 13.32 991,841 -0.12(-0.89%)
Oct 23, 2017 13.76 13.82 13.35 13.44 349,677 -0.24(-1.75%)
Oct 20, 2017 13.52 13.72 13.23 13.68 532,204 +0.26(+1.94%)
Oct 19, 2017 13.87 13.93 13.37 13.42 530,413 -0.57(-4.07%)
Oct 18, 2017 13.90 14.00 13.73 13.99 404,531 +0.11(+0.79%)
Oct 17, 2017 14.00 14.00 13.71 13.88 538,369 -0.07(-0.50%)
Oct 16, 2017 13.97 14.00 13.88 13.95 653,758 +0.03(+0.22%)
Oct 13, 2017 13.60 13.99 13.60 13.92 481,993 +0.05(+0.36%)
Oct 12, 2017 14.00 14.00 13.47 13.87 624,010 -0.09(-0.64%)
Oct 11, 2017 13.50 13.96 13.49 13.96 553,889 +0.21(+1.53%)
Oct 10, 2017 13.50 13.94 13.42 13.75 1,041,877 +0.05(+0.36%)
Oct 09, 2017 13.43 13.75 13.42 13.70 519,130 +0.21(+1.56%)
Oct 06, 2017 13.30 13.50 13.30 13.49 483,092 -0.16(-1.17%)
Oct 05, 2017 13.58 13.70 13.29 13.65 328,547 +0.08(+0.59%)
Oct 04, 2017 13.50 13.73 13.39 13.57 371,838 -0.09(-0.66%)
Oct 03, 2017 13.53 13.85 13.40 13.66 690,818 +0.09(+0.66%)
Oct 02, 2017 13.55 13.65 13.30 13.57 607,380 -0.09(-0.66%)
Sep 29, 2017 13.75 13.95 13.45 13.66 1,134,926 -0.04(-0.29%)
Sep 28, 2017 13.50 14.00 13.50 13.70 896,076 -0.25(-1.79%)
Sep 27, 2017 13.62 13.97 13.42 13.95 921,285 +0.37(+2.72%)
Sep 26, 2017 13.32 13.60 13.26 13.58 760,136 -0.01(-0.07%)
Sep 25, 2017 13.39 13.68 13.02 13.59 818,580 +0.17(+1.27%)
Sep 22, 2017 13.35 13.50 13.01 13.42 803,499 +0.05(+0.37%)
Sep 21, 2017 12.99 13.42 12.91 13.37 906,787 +0.23(+1.75%)
Sep 20, 2017 12.50 13.16 12.49 13.14 1,829,453 +0.48(+3.79%)
Sep 19, 2017 12.60 12.74 12.39 12.66 1,730,023 +0.02(+0.16%)
Sep 18, 2017 12.24 12.68 12.20 12.64 787,376 +0.33(+2.68%)
Sep 15, 2017 12.63 12.70 12.21 12.31 3,280,301 -0.23(-1.83%)
Sep 14, 2017 12.59 12.71 12.43 12.54 1,289,239 +0.09(+0.72%)
Sep 13, 2017 12.15 12.60 12.10 12.45 1,110,570 +0.32(+2.64%)
Sep 12, 2017 11.90 12.35 11.89 12.13 930,052 +0.22(+1.85%)
Sep 11, 2017 11.73 12.17 11.71 11.91 807,458 +0.14(+1.19%)
Sep 08, 2017 12.30 12.30 11.52 11.77 844,841 -0.59(-4.77%)
Sep 07, 2017 12.77 12.81 12.26 12.36 994,623 -0.40(-3.13%)
Sep 06, 2017 12.92 13.08 12.65 12.76 847,668 -0.06(-0.47%)
Sep 05, 2017 12.90 13.03 12.65 12.82 634,822 -0.01(-0.08%)
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.