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 31, 2019 10.69 10.84 10.46 10.53 1,192,484 -0.15(-1.40%)
Jan 30, 2019 10.47 10.68 10.30 10.68 719,021 +0.31(+2.99%)
Jan 29, 2019 10.40 10.53 10.29 10.37 557,901 +0.08(+0.78%)
Jan 28, 2019 10.29 10.36 10.11 10.29 811,632 -0.20(-1.91%)
Jan 25, 2019 10.37 10.59 10.29 10.49 739,100 +0.17(+1.65%)
Jan 24, 2019 10.15 10.38 10.03 10.32 957,336 +0.12(+1.18%)
Jan 23, 2019 10.23 10.37 9.950 10.20 981,708 +0.11(+1.09%)
Jan 22, 2019 9.980 10.37 9.970 10.09 630,688 -0.37(-3.54%)
Jan 18, 2019 10.32 10.52 10.23 10.46 564,600 +0.25(+2.45%)
Jan 17, 2019 10.06 10.33 10.05 10.21 1,200,404 +0.01(+0.10%)
Jan 16, 2019 10.12 10.48 10.11 10.20 1,409,256 +0.00(+0.00%)
Jan 15, 2019 9.870 10.22 9.740 10.20 697,443 +0.38(+3.87%)
Jan 14, 2019 9.680 9.930 9.610 9.820 835,069 -0.02(-0.20%)
Jan 11, 2019 10.09 10.16 9.760 9.840 892,100 -0.41(-4.00%)
Jan 10, 2019 10.13 10.33 10.06 10.25 887,672 +0.01(+0.10%)
Jan 09, 2019 10.48 10.48 10.11 10.24 1,651,858 -0.02(-0.19%)
Jan 08, 2019 10.41 10.44 10.01 10.26 1,609,433 +0.05(+0.49%)
Jan 07, 2019 9.900 10.21 9.760 10.21 1,487,430 +0.33(+3.34%)
Jan 04, 2019 9.550 9.925 9.440 9.880 978,300 +0.53(+5.67%)
Jan 03, 2019 9.370 9.450 9.110 9.350 779,047 +0.00(+0.00%)
Jan 02, 2019 8.910 9.410 8.870 9.350 865,904 +0.23(+2.52%)
Dec 31, 2018 9.000 9.280 9.000 9.120 914,100 +0.02(+0.22%)
Dec 28, 2018 9.170 9.270 9.020 9.100 695,300 -0.01(-0.11%)
Dec 27, 2018 9.050 9.140 8.680 9.110 1,197,749 -0.18(-1.94%)
Dec 26, 2018 8.710 9.290 8.540 9.290 1,650,615 +0.72(+8.40%)
Dec 24, 2018 8.520 8.870 8.470 8.570 613,900 -0.14(-1.61%)
Dec 21, 2018 8.830 9.080 8.630 8.710 1,730,500 -0.16(-1.80%)
Dec 20, 2018 9.230 9.350 8.820 8.870 1,314,650 -0.56(-5.94%)
Dec 19, 2018 9.570 9.780 9.190 9.430 1,312,967 +0.00(+0.00%)
Dec 18, 2018 9.420 9.500 9.160 9.430 1,382,718 +0.00(+0.00%)
Dec 17, 2018 9.700 9.870 9.390 9.430 861,247 -0.39(-3.97%)
Dec 14, 2018 10.05 10.15 9.810 9.820 1,137,800 -0.38(-3.73%)
Dec 13, 2018 9.910 10.27 9.910 10.20 1,120,210 +0.05(+0.49%)
Dec 12, 2018 10.47 10.53 9.980 10.15 1,741,853 -0.14(-1.36%)
Dec 11, 2018 10.80 10.82 10.27 10.29 1,068,282 -0.32(-3.02%)
Dec 10, 2018 10.96 11.06 10.46 10.61 946,754 -0.60(-5.35%)
Dec 07, 2018 11.37 11.66 11.14 11.21 1,073,800 +0.15(+1.36%)
Dec 06, 2018 11.38 11.53 10.92 11.06 1,002,067 -0.68(-5.79%)
Dec 04, 2018 12.24 12.31 11.72 11.74 1,061,100 -0.51(-4.16%)
Dec 03, 2018 11.85 12.32 11.58 12.25 1,290,004 +0.81(+7.08%)
Nov 30, 2018 11.87 11.89 11.28 11.44 1,553,300 -0.60(-4.98%)
Nov 29, 2018 11.91 12.20 11.79 12.04 747,016 +0.15(+1.26%)
Nov 28, 2018 11.85 11.94 11.61 11.89 863,296 +0.08(+0.68%)
Nov 27, 2018 12.01 12.16 11.62 11.81 751,690 -0.14(-1.17%)
Nov 26, 2018 11.95 12.14 11.66 11.95 671,651 +0.15(+1.27%)
Nov 23, 2018 11.87 12.03 11.74 11.80 391,300 -0.56(-4.53%)
Nov 21, 2018 12.36 12.36 12.36 0 +0.34(+2.83%)
Nov 20, 2018 12.14 12.39 11.92 12.02 850,356 -0.38(-3.06%)
Nov 19, 2018 12.19 12.76 12.01 12.40 923,092 +0.00(+0.00%)
Nov 16, 2018 12.25 12.52 11.98 12.40 1,254,100 +0.15(+1.22%)
Nov 15, 2018 11.90 12.45 11.85 12.25 1,000,499 +0.24(+2.00%)
Nov 14, 2018 12.22 12.56 11.83 12.01 1,121,843 +0.06(+0.50%)
Nov 13, 2018 11.53 12.40 11.49 11.95 1,322,137 -0.13(-1.08%)
Nov 12, 2018 12.81 12.91 12.04 12.08 1,517,021 -0.52(-4.13%)
Nov 09, 2018 12.59 13.12 12.14 12.60 2,810,100 +0.27(+2.19%)
Nov 08, 2018 12.92 13.00 12.33 12.33 1,718,182 -0.71(-5.44%)
Nov 07, 2018 13.28 13.50 12.96 13.04 1,297,085 +0.02(+0.15%)
Nov 06, 2018 12.96 13.16 12.80 13.02 925,554 +0.02(+0.15%)
Nov 05, 2018 12.85 13.08 12.73 13.00 1,245,394 +0.35(+2.77%)
Nov 02, 2018 12.82 12.97 12.44 12.65 590,200 -0.09(-0.71%)
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.