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 (%)
May 31, 2018 12.31 12.36 11.90 12.05 1,302,349 -0.32(-2.59%)
May 30, 2018 11.96 12.46 11.82 12.37 1,734,213 +0.54(+4.56%)
May 29, 2018 11.84 12.13 11.78 11.83 1,386,021 -0.06(-0.50%)
May 25, 2018 11.89 11.89 11.89 0 -0.19(-1.57%)
May 24, 2018 12.34 12.50 11.97 12.08 1,460,878 -0.39(-3.13%)
May 23, 2018 13.00 13.00 12.43 12.47 1,519,034 -0.70(-5.32%)
May 22, 2018 13.59 13.69 13.10 13.17 1,394,068 -0.35(-2.59%)
May 21, 2018 13.26 13.59 13.05 13.52 1,076,091 +0.25(+1.88%)
May 18, 2018 13.39 13.40 13.08 13.27 984,101 +0.05(+0.38%)
May 17, 2018 13.41 13.56 13.17 13.22 1,293,399 -0.17(-1.27%)
May 16, 2018 13.24 13.48 13.21 13.39 970,728 +0.08(+0.60%)
May 15, 2018 13.44 13.50 13.13 13.31 1,147,689 -0.13(-0.97%)
May 14, 2018 13.35 13.61 13.26 13.44 815,158 +0.19(+1.43%)
May 11, 2018 14.13 14.54 13.25 13.25 3,130,284 -0.91(-6.43%)
May 10, 2018 14.22 14.47 14.08 14.16 1,328,897 +0.04(+0.28%)
May 09, 2018 14.35 14.51 14.06 14.12 971,351 +0.06(+0.43%)
May 08, 2018 14.04 14.16 13.45 14.06 1,688,352 -0.10(-0.71%)
May 07, 2018 14.43 14.91 14.12 14.16 1,500,001 -0.09(-0.63%)
May 04, 2018 14.10 14.49 13.97 14.25 891,992 +0.19(+1.35%)
May 03, 2018 14.12 14.27 13.91 14.06 737,521 -0.22(-1.54%)
May 02, 2018 14.11 14.32 14.02 14.28 783,335 +0.20(+1.42%)
May 01, 2018 14.26 14.26 13.90 14.08 747,537 -0.25(-1.74%)
Apr 30, 2018 13.90 14.44 13.87 14.33 823,845 +0.42(+3.02%)
Apr 27, 2018 14.17 14.23 13.88 13.91 716,866 -0.28(-1.97%)
Apr 26, 2018 14.21 14.36 14.00 14.19 819,736 +0.03(+0.21%)
Apr 25, 2018 13.86 14.28 13.86 14.16 1,254,346 +0.16(+1.14%)
Apr 24, 2018 14.49 14.53 13.89 14.00 1,730,315 -0.47(-3.25%)
Apr 23, 2018 14.39 14.55 14.12 14.47 1,395,546 +0.03(+0.21%)
Apr 20, 2018 14.35 14.62 14.21 14.44 1,577,669 +0.12(+0.84%)
Apr 19, 2018 14.60 14.92 14.21 14.32 1,499,036 -0.32(-2.19%)
Apr 18, 2018 14.54 14.98 14.46 14.64 1,504,473 +0.25(+1.74%)
Apr 17, 2018 14.20 14.49 14.10 14.39 776,393 +0.17(+1.20%)
Apr 16, 2018 14.27 14.32 14.07 14.22 817,726 -0.06(-0.42%)
Apr 13, 2018 14.18 14.32 14.00 14.28 979,736 +0.29(+2.07%)
Apr 12, 2018 13.82 14.02 13.54 13.99 1,088,940 +0.16(+1.16%)
Apr 11, 2018 13.66 14.06 13.63 13.83 1,256,872 +0.19(+1.39%)
Apr 10, 2018 13.32 13.75 13.21 13.64 1,994,347 +0.57(+4.36%)
Apr 09, 2018 13.34 13.51 13.06 13.07 1,448,361 -0.17(-1.28%)
Apr 06, 2018 13.66 13.77 12.99 13.24 1,465,912 -0.58(-4.20%)
Apr 05, 2018 13.66 14.05 13.51 13.82 1,743,548 +0.10(+0.73%)
Apr 04, 2018 13.27 13.74 13.27 13.72 947,651 +0.17(+1.25%)
Apr 03, 2018 13.68 13.74 13.17 13.55 1,359,997 -0.02(-0.15%)
Apr 02, 2018 13.86 14.01 13.36 13.57 1,910,851 -0.56(-3.96%)
Mar 29, 2018 14.13 14.13 14.13 0 +1.40(+11.00%)
Mar 28, 2018 12.44 12.82 12.44 12.73 2,237,454 +0.36(+2.91%)
Mar 27, 2018 12.60 12.71 12.21 12.37 2,344,965 -0.21(-1.67%)
Mar 26, 2018 12.21 12.67 12.08 12.58 1,828,588 +0.43(+3.54%)
Mar 23, 2018 11.78 12.74 11.56 12.15 3,096,113 +0.24(+2.02%)
Mar 22, 2018 12.15 12.22 11.87 11.91 2,055,705 -0.40(-3.25%)
Mar 21, 2018 12.15 12.50 12.08 12.31 2,695,524 +0.16(+1.32%)
Mar 20, 2018 12.11 12.20 11.98 12.15 1,476,518 +0.11(+0.91%)
Mar 19, 2018 12.37 12.38 11.90 12.04 1,488,862 -0.37(-2.98%)
Mar 16, 2018 12.21 12.50 12.10 12.41 2,801,459 +0.22(+1.80%)
Mar 15, 2018 12.28 12.46 12.15 12.19 1,100,889 +0.01(+0.08%)
Mar 14, 2018 12.13 12.24 11.92 12.18 1,060,905 +0.16(+1.33%)
Mar 13, 2018 12.29 12.45 11.94 12.02 1,450,291 -0.19(-1.56%)
Mar 12, 2018 12.23 12.37 12.14 12.21 613,100 +0.03(+0.25%)
Mar 09, 2018 11.85 12.18 11.78 12.18 645,716 +0.51(+4.37%)
Mar 08, 2018 11.89 11.89 11.52 11.67 874,809 -0.15(-1.27%)
Mar 07, 2018 12.16 11.82 1,215,409 +0.00(+0.00%)
Mar 06, 2018 12.18 12.22 11.79 11.82 1,105,552 -0.29(-2.39%)
Mar 05, 2018 12.30 12.44 11.95 12.11 1,655,094 -0.28(-2.26%)
Mar 02, 2018 12.11 12.51 11.83 12.39 1,095,161 +0.09(+0.73%)
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.