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 (%)
Jul 31, 2017 14.36 14.41 13.87 14.16 846,415 -0.20(-1.39%)
Jul 28, 2017 14.79 14.85 14.02 14.36 848,663 -0.43(-2.91%)
Jul 27, 2017 14.53 14.82 14.30 14.79 517,896 +0.21(+1.44%)
Jul 26, 2017 14.11 14.84 13.99 14.58 938,881 +0.54(+3.85%)
Jul 25, 2017 13.31 14.08 13.31 14.04 494,620 +0.95(+7.26%)
Jul 24, 2017 13.09 13.27 12.85 13.09 262,986 +0.02(+0.15%)
Jul 21, 2017 13.59 13.63 12.96 13.07 661,660 -0.48(-3.54%)
Jul 20, 2017 13.90 14.14 13.42 13.55 608,118 -0.42(-3.01%)
Jul 19, 2017 13.42 14.04 13.34 13.97 690,116 +0.42(+3.10%)
Jul 18, 2017 13.94 14.07 13.45 13.55 675,870 -0.46(-3.28%)
Jul 17, 2017 14.02 14.28 13.71 14.01 313,660 -0.12(-0.85%)
Jul 14, 2017 14.17 14.74 14.07 14.13 565,469 -0.16(-1.12%)
Jul 13, 2017 14.20 14.32 13.73 14.29 684,186 -0.08(-0.56%)
Jul 12, 2017 14.28 15.19 13.79 14.37 1,899,950 +0.65(+4.74%)
Jul 11, 2017 13.50 13.75 13.16 13.72 382,428 +0.26(+1.93%)
Jul 10, 2017 13.03 13.59 12.97 13.46 351,013 +0.40(+3.06%)
Jul 07, 2017 13.00 13.27 12.71 13.06 810,438 -0.02(-0.15%)
Jul 06, 2017 13.40 13.55 12.96 13.08 728,488 -0.30(-2.24%)
Jul 05, 2017 13.75 13.75 13.11 13.38 645,891 -0.42(-3.04%)
Jul 03, 2017 13.47 13.85 13.28 13.80 419,199 +0.45(+3.37%)
Jun 30, 2017 13.06 13.57 12.93 13.35 593,525 +0.42(+3.25%)
Jun 29, 2017 12.90 13.14 12.74 12.93 800,142 +0.01(+0.08%)
Jun 28, 2017 12.82 13.15 12.52 12.92 501,985 +0.13(+1.02%)
Jun 27, 2017 12.84 13.14 12.49 12.79 1,020,113 +0.08(+0.63%)
Jun 26, 2017 12.60 12.87 12.56 12.71 684,472 +0.16(+1.27%)
Jun 23, 2017 11.95 12.72 11.89 12.55 1,732,179 +0.62(+5.20%)
Jun 22, 2017 12.04 12.41 11.88 11.93 632,831 -0.08(-0.67%)
Jun 21, 2017 12.72 12.89 11.71 12.01 940,264 -0.65(-5.13%)
Jun 20, 2017 12.68 12.77 12.11 12.66 336,567 -0.10(-0.78%)
Jun 19, 2017 13.19 13.19 11.90 12.76 622,557 -0.21(-1.62%)
Jun 16, 2017 12.92 13.17 12.35 12.97 2,296,754 +0.01(+0.08%)
Jun 15, 2017 13.08 13.54 12.94 12.96 1,018,153 -0.23(-1.74%)
Jun 14, 2017 13.23 13.35 12.83 13.19 471,456 -0.10(-0.75%)
Jun 13, 2017 12.92 13.35 12.92 13.29 454,688 +0.20(+1.53%)
Jun 12, 2017 13.56 13.63 12.92 13.09 834,767 -0.26(-1.95%)
Jun 09, 2017 12.68 13.69 12.68 13.35 579,921 +0.64(+5.04%)
Jun 08, 2017 12.64 12.96 12.52 12.71 405,663 -0.10(-0.78%)
Jun 07, 2017 13.16 13.41 12.58 12.81 456,192 -0.39(-2.95%)
Jun 06, 2017 13.03 13.45 12.87 13.20 527,996 +0.08(+0.61%)
Jun 05, 2017 13.34 13.56 12.83 13.12 502,396 -0.33(-2.45%)
Jun 02, 2017 13.43 13.64 13.31 13.45 583,842 +0.08(+0.60%)
Jun 01, 2017 12.94 13.60 12.94 13.37 627,081 +0.36(+2.77%)
May 31, 2017 13.07 13.08 12.45 13.01 1,447,007 -0.07(-0.54%)
May 30, 2017 13.70 13.73 12.95 13.08 1,044,944 -0.86(-6.17%)
May 26, 2017 13.35 13.96 13.30 13.94 1,031,620 +0.63(+4.73%)
May 25, 2017 13.60 13.93 12.94 13.31 507,426 -0.33(-2.42%)
May 24, 2017 13.31 13.77 13.15 13.64 558,597 +0.18(+1.34%)
May 23, 2017 13.15 13.56 13.03 13.46 1,487,218 +0.30(+2.28%)
May 22, 2017 13.33 13.40 13.06 13.16 545,797 -0.12(-0.90%)
May 19, 2017 13.16 13.62 12.96 13.28 557,016 +0.22(+1.68%)
May 18, 2017 12.94 13.29 12.76 13.06 649,763 +0.08(+0.62%)
May 17, 2017 13.15 13.38 12.96 12.98 878,297 -0.20(-1.52%)
May 16, 2017 13.28 13.36 12.81 13.18 634,811 +0.03(+0.23%)
May 15, 2017 13.20 13.47 12.93 13.15 839,117 +0.22(+1.70%)
May 12, 2017 13.19 13.66 12.59 12.93 1,587,190 +0.92(+7.66%)
May 11, 2017 12.00 12.13 11.78 12.01 769,019 +0.02(+0.17%)
May 10, 2017 11.68 12.26 11.57 11.99 435,730 +0.41(+3.54%)
May 09, 2017 11.75 11.76 11.41 11.58 332,589 -0.12(-1.03%)
May 08, 2017 11.47 11.74 11.21 11.70 290,179 +0.26(+2.27%)
May 05, 2017 11.28 11.45 11.28 11.44 420,903 +0.18(+1.60%)
May 04, 2017 11.72 11.72 11.21 11.26 639,754 -0.49(-4.17%)
May 03, 2017 11.22 11.81 11.16 11.75 664,791 +0.51(+4.54%)
May 02, 2017 11.30 11.46 11.05 11.24 817,074 +0.09(+0.81%)
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.