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, 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%)
May 01, 2019 10.52 10.57 10.15 10.16 809,655 -0.41(-3.88%)
Apr 30, 2019 10.73 10.73 10.48 10.57 888,362 -0.05(-0.47%)
Apr 29, 2019 10.84 10.87 10.58 10.62 566,893 -0.22(-2.03%)
Apr 26, 2019 10.71 10.99 10.60 10.84 878,300 -0.19(-1.72%)
Apr 25, 2019 11.09 11.25 10.91 11.03 890,900 -0.04(-0.36%)
Apr 24, 2019 11.08 11.19 10.83 11.07 1,243,689 +0.01(+0.09%)
Apr 23, 2019 11.25 11.30 11.03 11.06 702,630 -0.15(-1.34%)
Apr 22, 2019 11.05 11.23 10.92 11.21 1,471,798 +0.28(+2.56%)
Apr 18, 2019 10.98 11.05 10.90 10.93 615,700 -0.04(-0.36%)
Apr 17, 2019 11.05 11.05 10.94 10.97 962,310 +0.01(+0.09%)
Apr 16, 2019 11.00 11.07 10.86 10.96 871,513 +0.00(+0.00%)
Apr 15, 2019 10.71 11.03 10.60 10.96 1,332,945 -0.02(-0.18%)
Apr 12, 2019 10.87 11.25 10.87 10.98 1,780,000 +0.50(+4.77%)
Apr 11, 2019 10.83 10.86 10.47 10.48 926,370 -0.39(-3.59%)
Apr 10, 2019 10.90 10.98 10.74 10.87 1,721,808 +0.06(+0.56%)
Apr 09, 2019 11.12 11.16 10.79 10.81 878,922 -0.37(-3.31%)
Apr 08, 2019 11.10 11.32 11.03 11.18 1,128,602 +0.08(+0.72%)
Apr 05, 2019 10.93 11.14 10.80 11.10 2,152,100 +0.24(+2.21%)
Apr 04, 2019 10.44 10.86 10.37 10.86 1,160,658 +0.44(+4.22%)
Apr 03, 2019 10.81 10.84 10.34 10.42 1,091,712 -0.37(-3.43%)
Apr 02, 2019 10.80 10.93 10.67 10.79 1,466,619 +0.12(+1.12%)
Apr 01, 2019 10.56 10.68 10.41 10.67 970,416 +0.20(+1.91%)
Mar 29, 2019 10.76 10.84 10.39 10.47 1,027,200 -0.17(-1.60%)
Mar 28, 2019 10.53 10.70 10.39 10.64 1,147,380 +0.00(+0.00%)
Mar 27, 2019 10.55 10.70 10.41 10.64 595,923 +0.04(+0.38%)
Mar 26, 2019 10.63 10.82 10.49 10.60 741,004 +0.13(+1.24%)
Mar 25, 2019 10.56 10.68 10.41 10.47 865,403 -0.14(-1.32%)
Mar 22, 2019 10.77 10.78 10.47 10.61 1,333,000 -0.31(-2.84%)
Mar 21, 2019 10.56 10.97 10.49 10.92 1,197,096 +0.32(+3.02%)
Mar 20, 2019 10.22 10.78 10.17 10.60 1,167,027 +0.33(+3.21%)
Mar 19, 2019 10.45 10.50 10.22 10.27 848,017 -0.14(-1.34%)
Mar 18, 2019 9.990 10.48 9.970 10.41 1,293,882 +0.25(+2.46%)
Mar 15, 2019 10.11 10.27 10.05 10.16 2,087,700 -0.01(-0.10%)
Mar 14, 2019 10.14 10.25 10.07 10.17 1,373,716 +0.01(+0.10%)
Mar 13, 2019 10.03 10.26 9.990 10.16 2,191,427 +0.17(+1.70%)
Mar 12, 2019 9.790 10.10 9.750 9.990 1,556,102 +0.28(+2.88%)
Mar 11, 2019 9.560 9.710 9.420 9.710 1,288,763 +0.29(+3.08%)
Mar 08, 2019 9.560 9.580 9.220 9.420 1,333,800 -0.38(-3.88%)
Mar 07, 2019 10.06 10.06 9.720 9.800 1,353,446 -0.18(-1.80%)
Mar 06, 2019 10.42 10.42 9.960 9.980 1,205,173 -0.51(-4.86%)
Mar 05, 2019 10.66 10.73 10.35 10.49 2,119,024 -0.15(-1.41%)
Mar 04, 2019 10.59 10.71 10.32 10.64 1,894,379 +0.34(+3.30%)
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.