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 (%)
Jan 09, 2020 8.230 8.230 8.230 0 -0.16(-1.91%)
Jan 08, 2020 8.900 8.910 8.360 8.390 3,105,792 -0.53(-5.94%)
Jan 07, 2020 8.830 8.930 8.720 8.920 5,064,445 -0.08(-0.89%)
Jan 06, 2020 8.810 9.000 8.800 9.000 3,024,137 +0.22(+2.51%)
Jan 03, 2020 8.760 8.960 8.700 8.780 4,063,100 +0.19(+2.21%)
Jan 02, 2020 8.510 8.630 8.490 8.590 1,780,437 +0.10(+1.18%)
Dec 31, 2019 8.360 8.525 8.300 8.490 1,266,600 +0.06(+0.71%)
Dec 30, 2019 8.430 8.470 8.370 8.430 1,861,508 +0.02(+0.24%)
Dec 27, 2019 8.520 8.520 8.340 8.410 1,900,100 -0.02(-0.24%)
Dec 26, 2019 8.430 8.490 8.320 8.430 1,092,421 +0.09(+1.08%)
Dec 24, 2019 8.400 8.400 8.280 8.340 467,100 -0.01(-0.12%)
Dec 23, 2019 8.320 8.360 8.210 8.350 1,513,265 +0.09(+1.09%)
Dec 20, 2019 8.330 8.330 8.145 8.260 3,973,000 +0.01(+0.12%)
Dec 19, 2019 8.130 8.300 8.130 8.250 2,473,092 +0.11(+1.35%)
Dec 18, 2019 8.000 8.170 7.900 8.140 1,426,911 +0.12(+1.50%)
Dec 17, 2019 7.840 8.060 7.770 8.020 1,819,113 +0.23(+2.95%)
Dec 16, 2019 7.790 7.850 7.730 7.790 2,933,131 +0.12(+1.56%)
Dec 13, 2019 7.680 7.850 7.605 7.670 1,599,400 -0.05(-0.65%)
Dec 12, 2019 7.340 7.740 7.290 7.720 1,830,519 +0.41(+5.61%)
Dec 11, 2019 7.250 7.320 7.190 7.310 1,036,136 +0.05(+0.69%)
Dec 10, 2019 7.320 7.320 7.140 7.260 1,763,845 -0.02(-0.27%)
Dec 09, 2019 7.170 7.335 7.065 7.280 1,538,439 +0.00(+0.00%)
Dec 06, 2019 6.980 7.330 6.930 7.280 1,529,900 +0.35(+5.05%)
Dec 05, 2019 7.030 7.195 6.890 6.930 1,836,224 -0.09(-1.28%)
Dec 04, 2019 6.800 7.085 6.760 7.020 2,308,735 +0.31(+4.62%)
Dec 03, 2019 6.710 6.790 6.600 6.710 1,704,284 -0.08(-1.18%)
Dec 02, 2019 6.720 6.930 6.680 6.790 2,128,443 +0.12(+1.80%)
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%)
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%)
Jul 01, 2019 8.470 8.610 8.250 8.560 1,973,414 +0.29(+3.51%)
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%)
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.