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 (%)
Jun 28, 2019 8.250 8.350 8.160 8.270 2,356,600 +0.06(+0.73%)
Jun 27, 2019 8.160 8.320 8.120 8.210 887,158 +0.01(+0.12%)
Jun 26, 2019 8.160 8.420 8.070 8.200 1,135,847 +0.17(+2.12%)
Jun 25, 2019 8.100 8.170 8.010 8.030 917,339 -0.09(-1.11%)
Jun 24, 2019 8.310 8.310 8.120 8.120 608,651 -0.15(-1.81%)
Jun 21, 2019 8.300 8.380 8.165 8.270 1,161,400 -0.03(-0.36%)
Jun 20, 2019 8.320 8.425 8.230 8.300 1,180,496 +0.18(+2.22%)
Jun 19, 2019 8.180 8.285 8.010 8.120 1,181,361 -0.11(-1.34%)
Jun 18, 2019 8.110 8.350 8.080 8.230 1,017,338 +0.20(+2.49%)
Jun 17, 2019 7.850 8.070 7.800 8.030 1,242,358 +0.16(+2.03%)
Jun 14, 2019 8.100 8.150 7.810 7.870 1,018,100 -0.24(-2.96%)
Jun 13, 2019 8.040 8.110 7.970 8.110 947,478 +0.27(+3.44%)
Jun 12, 2019 7.980 7.985 7.760 7.840 1,255,663 -0.26(-3.21%)
Jun 11, 2019 8.110 8.185 7.970 8.100 1,706,800 +0.10(+1.25%)
Jun 10, 2019 8.010 8.140 7.920 8.000 1,543,788 +0.00(+0.00%)
Jun 07, 2019 8.180 8.180 7.890 8.000 1,147,600 -0.11(-1.36%)
Jun 06, 2019 8.020 8.130 7.930 8.110 1,207,965 +0.10(+1.25%)
Jun 05, 2019 8.530 8.530 7.790 8.010 1,511,432 -0.53(-6.21%)
Jun 04, 2019 8.490 8.630 8.370 8.540 1,760,837 +0.18(+2.15%)
Jun 03, 2019 8.320 8.470 8.110 8.360 2,182,229 +0.06(+0.72%)
May 31, 2019 8.200 8.430 8.180 8.300 1,061,500 -0.14(-1.66%)
May 30, 2019 8.630 8.770 8.425 8.440 1,053,458 -0.30(-3.43%)
May 29, 2019 8.700 8.800 8.580 8.740 1,863,047 -0.16(-1.80%)
May 28, 2019 9.160 9.160 8.840 8.900 1,458,951 -0.21(-2.31%)
May 24, 2019 9.440 9.540 8.670 9.110 2,269,600 -0.01(-0.11%)
May 23, 2019 9.640 9.650 8.880 9.120 2,108,607 -0.83(-8.34%)
May 22, 2019 10.55 10.57 9.940 9.950 1,355,645 -0.65(-6.13%)
May 21, 2019 10.35 10.70 10.35 10.60 848,023 +0.26(+2.51%)
May 20, 2019 10.20 10.47 10.20 10.34 943,967 -0.10(-0.96%)
May 17, 2019 10.51 10.69 10.44 10.44 917,000 -0.22(-2.06%)
May 16, 2019 10.73 10.92 10.59 10.66 684,999 +0.00(+0.00%)
May 15, 2019 10.21 10.68 10.12 10.66 976,571 +0.31(+3.00%)
May 14, 2019 10.16 10.45 10.10 10.35 1,522,928 +0.26(+2.58%)
May 13, 2019 10.65 10.68 9.930 10.09 1,803,616 -0.66(-6.14%)
May 10, 2019 11.39 11.39 10.10 10.75 3,444,500 -0.33(-2.98%)
May 09, 2019 10.54 11.22 10.52 11.08 1,894,908 +0.44(+4.14%)
May 08, 2019 10.43 10.70 10.43 10.64 962,194 +0.18(+1.72%)
May 07, 2019 10.53 10.55 10.27 10.46 1,073,888 -0.11(-1.04%)
May 06, 2019 10.38 10.68 10.36 10.57 768,840 +0.01(+0.09%)
May 03, 2019 10.24 10.57 10.22 10.56 783,000 +0.46(+4.55%)
May 02, 2019 10.00 10.20 9.930 10.10 924,087 -0.06(-0.59%)
May 01, 2019 10.52 10.57 10.15 10.16 809,655 -0.41(-3.88%)
Apr 30, 2019 10.73 10.73 10.48 10.57 888,362 -0.05(-0.47%)
Apr 29, 2019 10.84 10.87 10.58 10.62 566,893 -0.22(-2.03%)
Apr 26, 2019 10.71 10.99 10.60 10.84 878,300 -0.19(-1.72%)
Apr 25, 2019 11.09 11.25 10.91 11.03 890,900 -0.04(-0.36%)
Apr 24, 2019 11.08 11.19 10.83 11.07 1,243,689 +0.01(+0.09%)
Apr 23, 2019 11.25 11.30 11.03 11.06 702,630 -0.15(-1.34%)
Apr 22, 2019 11.05 11.23 10.92 11.21 1,471,798 +0.28(+2.56%)
Apr 18, 2019 10.98 11.05 10.90 10.93 615,700 -0.04(-0.36%)
Apr 17, 2019 11.05 11.05 10.94 10.97 962,310 +0.01(+0.09%)
Apr 16, 2019 11.00 11.07 10.86 10.96 871,513 +0.00(+0.00%)
Apr 15, 2019 10.71 11.03 10.60 10.96 1,332,945 -0.02(-0.18%)
Apr 12, 2019 10.87 11.25 10.87 10.98 1,780,000 +0.50(+4.77%)
Apr 11, 2019 10.83 10.86 10.47 10.48 926,370 -0.39(-3.59%)
Apr 10, 2019 10.90 10.98 10.74 10.87 1,721,808 +0.06(+0.56%)
Apr 09, 2019 11.12 11.16 10.79 10.81 878,922 -0.37(-3.31%)
Apr 08, 2019 11.10 11.32 11.03 11.18 1,128,602 +0.08(+0.72%)
Apr 05, 2019 10.93 11.14 10.80 11.10 2,152,100 +0.24(+2.21%)
Apr 04, 2019 10.44 10.86 10.37 10.86 1,160,658 +0.44(+4.22%)
Apr 03, 2019 10.81 10.84 10.34 10.42 1,091,712 -0.37(-3.43%)
Apr 02, 2019 10.80 10.93 10.67 10.79 1,466,619 +0.12(+1.12%)
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.