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 (%)
Sep 30, 2019 7.320 7.388 7.000 7.260 3,178,920 -0.18(-2.42%)
Sep 27, 2019 7.440 7.645 7.370 7.440 13,748,400 -0.07(-0.93%)
Sep 26, 2019 7.830 7.830 7.400 7.510 3,293,597 -0.43(-5.42%)
Sep 25, 2019 7.820 8.035 7.690 7.940 2,652,441 -0.02(-0.25%)
Sep 24, 2019 8.260 8.730 7.880 7.960 6,363,427 +0.25(+3.24%)
Sep 23, 2019 7.600 7.740 7.530 7.710 1,327,348 +0.00(+0.00%)
Sep 20, 2019 7.810 7.850 7.610 7.710 2,454,500 -0.07(-0.90%)
Sep 19, 2019 7.850 7.910 7.560 7.780 1,429,574 +0.02(+0.26%)
Sep 18, 2019 7.910 8.010 7.700 7.760 1,581,563 -0.28(-3.48%)
Sep 17, 2019 8.500 8.500 7.830 8.040 2,009,921 -0.49(-5.74%)
Sep 16, 2019 8.850 9.130 8.230 8.530 4,453,617 +1.05(+14.04%)
Sep 13, 2019 7.530 7.680 7.250 7.480 1,345,600 +0.06(+0.81%)
Sep 12, 2019 7.140 7.620 7.020 7.420 3,159,242 +0.05(+0.68%)
Sep 11, 2019 7.760 8.000 7.305 7.370 1,746,414 -0.35(-4.53%)
Sep 10, 2019 7.430 8.115 7.430 7.720 2,345,203 -0.08(-1.03%)
Sep 09, 2019 7.420 7.880 7.390 7.800 1,952,364 +0.50(+6.85%)
Sep 06, 2019 7.380 7.450 7.210 7.300 1,799,400 -0.17(-2.28%)
Sep 05, 2019 7.500 7.570 7.280 7.470 1,370,547 +0.06(+0.81%)
Sep 04, 2019 7.060 7.420 6.960 7.410 2,343,815 +0.52(+7.55%)
Sep 03, 2019 6.720 6.980 6.610 6.890 1,681,746 -0.01(-0.14%)
Aug 30, 2019 7.040 7.090 6.800 6.900 1,500,400 -0.16(-2.27%)
Aug 29, 2019 6.820 7.095 6.760 7.060 1,761,858 +0.34(+5.06%)
Aug 28, 2019 6.600 6.760 6.510 6.720 1,044,501 +0.18(+2.75%)
Aug 27, 2019 6.580 6.630 6.430 6.540 1,084,853 +0.01(+0.15%)
Aug 26, 2019 6.620 6.700 6.455 6.530 1,061,865 +0.05(+0.77%)
Aug 23, 2019 6.700 6.810 6.450 6.480 1,403,900 -0.37(-5.40%)
Aug 22, 2019 7.000 7.000 6.770 6.850 1,355,176 -0.14(-2.00%)
Aug 21, 2019 7.000 7.045 6.810 6.990 1,241,571 +0.10(+1.45%)
Aug 20, 2019 6.910 6.975 6.710 6.890 1,167,587 -0.04(-0.58%)
Aug 19, 2019 6.650 6.995 6.610 6.930 2,447,556 +0.41(+6.29%)
Aug 16, 2019 6.280 6.715 6.190 6.520 2,787,300 +0.28(+4.49%)
Aug 15, 2019 6.010 6.240 5.905 6.240 1,425,164 +0.18(+2.97%)
Aug 14, 2019 6.300 6.300 5.800 6.060 2,061,251 -0.45(-6.91%)
Aug 13, 2019 6.480 6.665 6.300 6.510 2,378,174 -0.01(-0.15%)
Aug 12, 2019 6.750 6.810 6.350 6.520 2,370,664 -0.28(-4.12%)
Aug 09, 2019 6.750 7.240 6.650 6.800 3,804,500 +0.12(+1.80%)
Aug 08, 2019 6.480 6.680 6.397 6.680 2,027,008 +0.24(+3.73%)
Aug 07, 2019 6.190 6.530 6.085 6.440 1,347,251 +0.07(+1.10%)
Aug 06, 2019 6.530 6.700 6.200 6.370 1,618,914 -0.10(-1.55%)
Aug 05, 2019 6.370 6.555 6.230 6.470 2,192,126 -0.07(-1.07%)
Aug 02, 2019 6.600 6.730 6.460 6.540 1,869,100 -0.02(-0.30%)
Aug 01, 2019 7.040 7.180 6.480 6.560 2,108,474 -0.78(-10.63%)
Jul 31, 2019 7.310 7.540 7.160 7.340 1,951,089 +0.03(+0.41%)
Jul 30, 2019 6.760 7.340 6.650 7.310 2,009,545 +0.49(+7.18%)
Jul 29, 2019 7.080 7.150 6.675 6.820 2,156,493 -0.27(-3.81%)
Jul 26, 2019 7.230 7.235 6.930 7.090 1,289,400 -0.14(-1.94%)
Jul 25, 2019 7.520 7.545 7.115 7.230 1,507,406 -0.30(-3.98%)
Jul 24, 2019 7.500 7.675 7.500 7.530 1,831,667 +0.01(+0.13%)
Jul 23, 2019 7.450 7.535 7.370 7.520 995,385 +0.07(+0.94%)
Jul 22, 2019 7.590 7.700 7.420 7.450 864,095 -0.12(-1.59%)
Jul 19, 2019 7.490 7.580 7.290 7.570 1,180,500 +0.06(+0.80%)
Jul 18, 2019 7.760 7.850 7.200 7.510 2,369,871 -0.32(-4.09%)
Jul 17, 2019 7.970 8.030 7.820 7.830 1,563,148 -0.27(-3.33%)
Jul 16, 2019 8.310 8.470 8.030 8.100 1,511,635 -0.22(-2.64%)
Jul 15, 2019 8.780 8.780 8.240 8.320 1,494,348 -0.43(-4.91%)
Jul 12, 2019 8.570 8.780 8.440 8.750 873,400 +0.22(+2.58%)
Jul 11, 2019 8.720 8.850 8.495 8.530 884,884 -0.19(-2.18%)
Jul 10, 2019 8.640 9.100 8.620 8.720 1,554,927 +0.19(+2.23%)
Jul 09, 2019 8.500 8.530 8.230 8.530 1,003,913 -0.01(-0.12%)
Jul 08, 2019 8.750 9.060 8.515 8.540 1,670,587 -0.28(-3.17%)
Jul 05, 2019 8.380 8.870 8.380 8.820 1,811,500 +0.39(+4.63%)
Jul 03, 2019 8.500 8.520 8.312 8.430 1,020,300 -0.02(-0.24%)
Jul 02, 2019 8.600 8.640 8.350 8.450 1,879,074 -0.11(-1.29%)
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.