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, 2018 13.37 13.48 12.60 12.85 1,508,609 -0.48(-3.60%)
Jan 30, 2018 13.74 13.74 13.50 13.33 1,220,940 -0.56(-4.03%)
Jan 29, 2018 13.64 14.04 13.48 13.89 1,355,481 +0.02(+0.14%)
Jan 26, 2018 13.83 13.92 13.55 13.87 1,630,750 +0.11(+0.80%)
Jan 25, 2018 13.92 14.18 13.63 13.76 1,763,002 -0.62(-4.31%)
Jan 24, 2018 14.50 14.71 14.29 14.38 1,159,914 -0.02(-0.14%)
Jan 23, 2018 14.45 14.63 14.32 14.40 2,176,357 +0.13(+0.91%)
Jan 22, 2018 14.30 14.56 14.18 14.27 1,090,670 +0.01(+0.07%)
Jan 19, 2018 14.16 14.34 13.89 14.26 1,002,935 -0.09(-0.63%)
Jan 18, 2018 15.00 15.08 14.32 14.35 1,949,278 -0.73(-4.84%)
Jan 17, 2018 14.65 15.11 14.41 15.08 1,395,428 +0.53(+3.64%)
Jan 16, 2018 14.78 15.02 14.49 14.55 1,162,378 -0.18(-1.22%)
Jan 12, 2018 14.73 14.73 14.73 0 -0.39(-2.58%)
Jan 11, 2018 15.27 15.79 15.05 15.12 2,007,781 -0.15(-0.98%)
Jan 10, 2018 15.91 16.14 15.26 15.27 1,051,816 -0.60(-3.78%)
Jan 09, 2018 16.36 16.50 15.78 15.87 1,354,126 -0.44(-2.70%)
Jan 08, 2018 15.98 16.37 15.86 16.31 1,476,559 +0.37(+2.32%)
Jan 05, 2018 15.80 15.98 15.41 15.94 1,405,781 +0.05(+0.31%)
Jan 04, 2018 15.93 16.01 15.57 15.89 1,059,345 -0.01(-0.06%)
Jan 03, 2018 15.89 16.23 15.78 15.90 1,007,339 +0.10(+0.63%)
Jan 02, 2018 15.98 16.33 15.79 15.80 1,043,956 +0.02(+0.13%)
Dec 29, 2017 15.78 15.78 15.78 0 -0.43(-2.65%)
Dec 28, 2017 15.92 16.29 15.57 16.21 845,463 +0.30(+1.89%)
Dec 27, 2017 16.37 16.45 15.89 15.91 709,246 -0.44(-2.69%)
Dec 26, 2017 15.93 16.55 15.80 16.35 1,452,380 +0.44(+2.77%)
Dec 22, 2017 15.75 16.01 15.54 15.91 1,264,883 +0.30(+1.92%)
Dec 21, 2017 15.22 15.76 15.02 15.61 1,167,984 +0.38(+2.50%)
Dec 20, 2017 14.86 15.27 14.64 15.23 677,029 +0.52(+3.54%)
Dec 19, 2017 14.80 14.96 14.59 14.71 391,477 +0.05(+0.34%)
Dec 18, 2017 14.58 14.99 14.51 14.66 323,792 +0.24(+1.66%)
Dec 15, 2017 14.38 14.49 14.19 14.42 1,040,639 +0.14(+0.98%)
Dec 14, 2017 14.52 14.77 14.27 14.28 451,946 -0.35(-2.39%)
Dec 13, 2017 14.40 14.85 14.24 14.63 740,780 +0.34(+2.38%)
Dec 12, 2017 14.50 14.50 14.07 14.29 591,028 -0.21(-1.45%)
Dec 11, 2017 14.20 14.50 14.20 14.50 494,720 +0.31(+2.18%)
Dec 08, 2017 14.08 14.48 13.90 14.19 605,791 +0.00(+0.00%)
Dec 07, 2017 13.91 14.14 13.81 424,811 +0.00(+0.00%)
Dec 06, 2017 14.64 14.64 13.90 13.93 512,151 -0.82(-5.56%)
Dec 05, 2017 15.08 15.31 14.72 14.75 759,471 -0.40(-2.64%)
Dec 04, 2017 15.30 15.37 15.05 15.15 764,607 -0.14(-0.92%)
Dec 01, 2017 15.24 15.52 15.00 15.29 972,365 +0.11(+0.72%)
Nov 30, 2017 14.89 15.47 14.85 15.18 1,912,623 +0.40(+2.71%)
Nov 29, 2017 14.97 15.12 14.66 14.78 619,830 -0.14(-0.94%)
Nov 28, 2017 14.86 15.05 14.76 14.92 755,896 +0.12(+0.81%)
Nov 27, 2017 15.21 15.22 14.78 14.80 534,852 -0.43(-2.82%)
Nov 24, 2017 15.11 15.25 15.06 15.23 334,876 +0.16(+1.06%)
Nov 22, 2017 14.98 15.21 14.81 15.07 930,346 +0.36(+2.45%)
Nov 21, 2017 14.65 14.96 14.61 14.71 683,675 +0.16(+1.10%)
Nov 20, 2017 14.53 14.64 14.21 14.55 483,571 -0.05(-0.34%)
Nov 17, 2017 14.14 14.64 14.14 14.60 795,160 +0.50(+3.55%)
Nov 16, 2017 14.35 14.44 14.05 14.10 450,809 -0.24(-1.67%)
Nov 15, 2017 14.19 14.45 14.05 14.34 1,198,878 +0.01(+0.07%)
Nov 14, 2017 14.66 14.74 14.27 14.33 1,076,116 -0.44(-2.98%)
Nov 13, 2017 14.88 14.98 14.67 14.77 756,480 -0.16(-1.07%)
Nov 10, 2017 14.93 15.21 14.78 14.93 1,021,319 +0.00(+0.00%)
Nov 09, 2017 14.55 15.04 13.90 14.93 2,190,590 +0.00(+0.00%)
Nov 08, 2017 15.03 15.08 14.74 14.93 1,404,814 -0.10(-0.67%)
Nov 07, 2017 15.20 15.20 14.87 15.03 1,320,248 -0.08(-0.53%)
Nov 06, 2017 14.97 15.11 14.69 15.11 1,274,586 +0.29(+1.96%)
Nov 03, 2017 14.50 14.95 14.37 14.82 854,815 +0.32(+2.21%)
Nov 02, 2017 14.38 14.52 14.26 14.50 822,297 +0.07(+0.49%)
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.