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 (%)
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%)
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.