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 29, 2019 6.680 6.790 6.660 6.670 682,200 -0.12(-1.77%)
Nov 27, 2019 6.730 6.880 6.720 6.790 1,104,400 +0.09(+1.34%)
Nov 26, 2019 7.010 7.010 6.700 6.700 1,782,753 -0.33(-4.69%)
Nov 25, 2019 6.980 7.070 6.840 7.030 1,513,771 +0.11(+1.59%)
Nov 22, 2019 7.020 7.140 6.905 6.920 1,967,100 -0.11(-1.56%)
Nov 21, 2019 7.060 7.140 6.800 7.030 2,884,856 +0.04(+0.57%)
Nov 20, 2019 6.780 7.050 6.720 6.990 3,995,444 +0.19(+2.79%)
Nov 19, 2019 7.060 7.090 6.745 6.800 6,307,005 -0.26(-3.68%)
Nov 18, 2019 7.240 7.240 7.000 7.060 1,905,904 -0.26(-3.55%)
Nov 15, 2019 7.240 7.320 7.150 7.320 1,568,400 +0.16(+2.23%)
Nov 14, 2019 7.290 7.440 7.110 7.160 1,329,695 -0.13(-1.78%)
Nov 13, 2019 7.480 7.480 7.210 7.290 2,430,218 -0.20(-2.67%)
Nov 12, 2019 7.620 7.630 7.380 7.490 2,076,325 -0.11(-1.45%)
Nov 11, 2019 7.520 7.640 7.410 7.600 2,358,049 -0.05(-0.65%)
Nov 08, 2019 7.620 7.685 7.490 7.650 3,167,600 -0.10(-1.29%)
Nov 07, 2019 7.620 7.820 7.620 7.750 3,804,837 +0.23(+3.06%)
Nov 06, 2019 7.510 7.750 7.320 7.520 3,035,025 -0.09(-1.18%)
Nov 05, 2019 7.640 7.860 7.530 7.610 4,269,066 +0.05(+0.66%)
Nov 04, 2019 7.430 7.630 7.430 7.560 3,777,109 +0.26(+3.56%)
Nov 01, 2019 7.180 7.320 7.110 7.300 2,047,100 +0.21(+2.96%)
Oct 31, 2019 6.940 7.090 6.790 7.090 3,957,962 +0.13(+1.87%)
Oct 30, 2019 7.440 7.480 6.925 6.960 2,635,793 -0.46(-6.20%)
Oct 29, 2019 7.260 7.455 7.190 7.420 4,247,489 +0.09(+1.23%)
Oct 28, 2019 7.530 7.640 7.270 7.330 3,002,709 -0.19(-2.53%)
Oct 25, 2019 7.250 7.570 7.250 7.520 2,309,600 +0.24(+3.30%)
Oct 24, 2019 7.450 7.490 7.250 7.280 2,185,713 -0.12(-1.62%)
Oct 23, 2019 7.220 7.460 7.150 7.400 4,653,533 +0.11(+1.51%)
Oct 22, 2019 7.030 7.370 6.920 7.290 5,828,925 +0.36(+5.19%)
Oct 21, 2019 6.800 6.930 6.710 6.930 5,273,541 +0.16(+2.36%)
Oct 18, 2019 7.140 7.180 6.770 6.770 4,092,700 -0.39(-5.45%)
Oct 17, 2019 7.110 7.290 7.060 7.160 8,832,703 +0.05(+0.70%)
Oct 16, 2019 6.960 7.240 6.850 7.110 8,056,589 +0.20(+2.89%)
Oct 15, 2019 6.620 7.070 6.600 6.910 22,846,770 +0.19(+2.83%)
Oct 14, 2019 6.780 6.790 6.350 6.720 22,525,980 -0.10(-1.47%)
Oct 11, 2019 6.770 6.920 6.690 6.820 1,452,000 +0.17(+2.56%)
Oct 10, 2019 6.440 6.690 6.410 6.650 1,756,426 +0.10(+1.53%)
Oct 09, 2019 6.700 6.700 6.485 6.550 1,712,645 -0.03(-0.46%)
Oct 08, 2019 6.700 6.750 6.550 6.580 1,185,755 -0.25(-3.66%)
Oct 07, 2019 6.750 7.000 6.640 6.830 1,880,435 +0.07(+1.04%)
Oct 04, 2019 6.860 6.960 6.570 6.760 2,029,700 -0.12(-1.74%)
Oct 03, 2019 6.620 6.930 6.590 6.880 1,176,310 +0.16(+2.38%)
Oct 02, 2019 6.780 6.990 6.630 6.720 1,391,979 -0.13(-1.90%)
Oct 01, 2019 7.320 7.465 6.800 6.850 2,338,969 -0.41(-5.65%)
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%)
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.