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, 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.