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 (%)
Dec 31, 2018 9.000 9.280 9.000 9.120 914,100 +0.02(+0.22%)
Dec 28, 2018 9.170 9.270 9.020 9.100 695,300 -0.01(-0.11%)
Dec 27, 2018 9.050 9.140 8.680 9.110 1,197,749 -0.18(-1.94%)
Dec 26, 2018 8.710 9.290 8.540 9.290 1,650,615 +0.72(+8.40%)
Dec 24, 2018 8.520 8.870 8.470 8.570 613,900 -0.14(-1.61%)
Dec 21, 2018 8.830 9.080 8.630 8.710 1,730,500 -0.16(-1.80%)
Dec 20, 2018 9.230 9.350 8.820 8.870 1,314,650 -0.56(-5.94%)
Dec 19, 2018 9.570 9.780 9.190 9.430 1,312,967 +0.00(+0.00%)
Dec 18, 2018 9.420 9.500 9.160 9.430 1,382,718 +0.00(+0.00%)
Dec 17, 2018 9.700 9.870 9.390 9.430 861,247 -0.39(-3.97%)
Dec 14, 2018 10.05 10.15 9.810 9.820 1,137,800 -0.38(-3.73%)
Dec 13, 2018 9.910 10.27 9.910 10.20 1,120,210 +0.05(+0.49%)
Dec 12, 2018 10.47 10.53 9.980 10.15 1,741,853 -0.14(-1.36%)
Dec 11, 2018 10.80 10.82 10.27 10.29 1,068,282 -0.32(-3.02%)
Dec 10, 2018 10.96 11.06 10.46 10.61 946,754 -0.60(-5.35%)
Dec 07, 2018 11.37 11.66 11.14 11.21 1,073,800 +0.15(+1.36%)
Dec 06, 2018 11.38 11.53 10.92 11.06 1,002,067 -0.68(-5.79%)
Dec 04, 2018 12.24 12.31 11.72 11.74 1,061,100 -0.51(-4.16%)
Dec 03, 2018 11.85 12.32 11.58 12.25 1,290,004 +0.81(+7.08%)
Nov 30, 2018 11.87 11.89 11.28 11.44 1,553,300 -0.60(-4.98%)
Nov 29, 2018 11.91 12.20 11.79 12.04 747,016 +0.15(+1.26%)
Nov 28, 2018 11.85 11.94 11.61 11.89 863,296 +0.08(+0.68%)
Nov 27, 2018 12.01 12.16 11.62 11.81 751,690 -0.14(-1.17%)
Nov 26, 2018 11.95 12.14 11.66 11.95 671,651 +0.15(+1.27%)
Nov 23, 2018 11.87 12.03 11.74 11.80 391,300 -0.56(-4.53%)
Nov 21, 2018 12.36 12.36 12.36 0 +0.34(+2.83%)
Nov 20, 2018 12.14 12.39 11.92 12.02 850,356 -0.38(-3.06%)
Nov 19, 2018 12.19 12.76 12.01 12.40 923,092 +0.00(+0.00%)
Nov 16, 2018 12.25 12.52 11.98 12.40 1,254,100 +0.15(+1.22%)
Nov 15, 2018 11.90 12.45 11.85 12.25 1,000,499 +0.24(+2.00%)
Nov 14, 2018 12.22 12.56 11.83 12.01 1,121,843 +0.06(+0.50%)
Nov 13, 2018 11.53 12.40 11.49 11.95 1,322,137 -0.13(-1.08%)
Nov 12, 2018 12.81 12.91 12.04 12.08 1,517,021 -0.52(-4.13%)
Nov 09, 2018 12.59 13.12 12.14 12.60 2,810,100 +0.27(+2.19%)
Nov 08, 2018 12.92 13.00 12.33 12.33 1,718,182 -0.71(-5.44%)
Nov 07, 2018 13.28 13.50 12.96 13.04 1,297,085 +0.02(+0.15%)
Nov 06, 2018 12.96 13.16 12.80 13.02 925,554 +0.02(+0.15%)
Nov 05, 2018 12.85 13.08 12.73 13.00 1,245,394 +0.35(+2.77%)
Nov 02, 2018 12.82 12.97 12.44 12.65 590,200 -0.09(-0.71%)
Nov 01, 2018 12.65 12.74 12.33 12.74 878,600 +0.42(+3.41%)
Oct 31, 2018 12.29 12.80 12.18 12.32 1,053,834 +0.22(+1.82%)
Oct 30, 2018 11.78 12.14 11.45 12.10 1,263,571 +0.17(+1.42%)
Oct 29, 2018 11.98 12.30 11.73 11.93 1,399,792 -0.22(-1.81%)
Oct 26, 2018 12.02 12.35 11.77 12.15 929,600 -0.08(-0.65%)
Oct 25, 2018 12.04 12.31 11.84 12.23 1,032,676 +0.36(+3.03%)
Oct 24, 2018 12.82 12.86 11.85 11.87 1,493,858 -0.91(-7.12%)
Oct 23, 2018 13.06 13.29 12.61 12.78 2,001,626 -0.59(-4.41%)
Oct 22, 2018 13.72 13.73 13.36 13.37 720,924 -0.30(-2.19%)
Oct 19, 2018 13.84 13.95 13.59 13.67 1,525,300 -0.14(-1.01%)
Oct 18, 2018 13.81 14.10 13.61 13.81 1,816,891 -0.28(-1.99%)
Oct 17, 2018 14.13 14.23 13.84 14.09 834,201 -0.09(-0.63%)
Oct 16, 2018 14.06 14.26 13.92 14.18 738,167 +0.21(+1.50%)
Oct 15, 2018 13.74 14.03 13.60 13.97 645,769 +0.44(+3.25%)
Oct 12, 2018 13.61 13.61 13.13 13.53 839,700 +0.22(+1.65%)
Oct 11, 2018 13.85 13.91 13.30 13.31 991,470 -0.79(-5.60%)
Oct 10, 2018 14.63 14.69 13.80 14.10 1,736,553 -0.52(-3.56%)
Oct 09, 2018 13.95 14.74 13.86 14.62 1,708,987 +0.74(+5.33%)
Oct 08, 2018 13.89 13.98 13.39 13.88 945,245 -0.12(-0.86%)
Oct 05, 2018 13.85 14.12 13.79 14.00 1,280,600 +0.26(+1.89%)
Oct 04, 2018 14.41 14.41 13.74 13.74 1,015,189 -0.74(-5.11%)
Oct 03, 2018 14.11 14.50 14.05 14.48 874,686 +0.41(+2.91%)
Oct 02, 2018 13.99 14.23 13.87 14.07 1,366,619 +0.14(+1.01%)
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.