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 (%)
Jul 31, 2018 14.38 14.38 13.91 14.30 819,113 -0.05(-0.35%)
Jul 30, 2018 14.05 14.62 14.05 14.35 999,449 +0.15(+1.06%)
Jul 27, 2018 14.12 14.48 13.98 14.20 710,100 +0.06(+0.42%)
Jul 26, 2018 14.21 14.49 14.02 14.14 812,674 -0.05(-0.35%)
Jul 25, 2018 14.09 14.24 13.79 14.19 1,088,890 +0.14(+1.00%)
Jul 24, 2018 13.99 14.15 13.78 14.05 892,074 +0.20(+1.44%)
Jul 23, 2018 13.65 14.09 13.05 13.85 526,407 -0.03(-0.22%)
Jul 20, 2018 14.26 14.28 13.60 13.88 1,063,346 -0.37(-2.60%)
Jul 19, 2018 13.97 14.48 13.97 14.25 1,027,401 +0.10(+0.71%)
Jul 18, 2018 14.14 14.16 13.78 14.15 980,741 -0.09(-0.63%)
Jul 17, 2018 13.94 14.33 13.85 14.24 942,186 +0.16(+1.14%)
Jul 16, 2018 14.03 14.20 13.71 14.08 935,442 -0.11(-0.78%)
Jul 13, 2018 14.09 14.56 13.95 14.19 1,556,471 +0.11(+0.78%)
Jul 12, 2018 13.67 14.09 13.41 14.08 1,497,829 +0.56(+4.14%)
Jul 11, 2018 13.87 14.11 13.47 13.52 794,992 -0.30(-2.17%)
Jul 10, 2018 14.10 14.30 13.76 13.82 985,466 -0.16(-1.14%)
Jul 09, 2018 13.77 14.05 13.64 13.98 1,256,602 +0.31(+2.27%)
Jul 06, 2018 13.04 13.70 12.99 13.67 917,858 +0.59(+4.51%)
Jul 05, 2018 13.07 13.19 12.96 13.08 930,973 +0.06(+0.46%)
Jul 03, 2018 13.02 13.02 13.02 0 +0.39(+3.09%)
Jul 02, 2018 12.85 12.92 12.45 12.63 764,655 -0.39(-3.00%)
Jun 29, 2018 13.03 13.23 12.84 13.02 625,164 +0.03(+0.23%)
Jun 28, 2018 13.18 13.23 12.89 12.99 890,828 -0.16(-1.22%)
Jun 27, 2018 12.95 13.32 12.86 13.15 957,370 +0.25(+1.94%)
Jun 26, 2018 12.62 12.98 12.55 12.90 1,252,830 +0.32(+2.54%)
Jun 25, 2018 12.19 12.60 12.19 12.58 1,172,901 +0.14(+1.13%)
Jun 22, 2018 12.55 12.55 12.07 12.44 2,451,589 +0.40(+3.32%)
Jun 21, 2018 12.19 12.33 11.94 12.04 1,558,513 -0.18(-1.47%)
Jun 20, 2018 12.38 12.46 12.15 12.22 1,706,118 +0.00(+0.00%)
Jun 19, 2018 11.50 12.22 11.42 12.22 1,295,877 +0.50(+4.27%)
Jun 18, 2018 11.42 11.98 11.42 11.72 2,006,318 +0.30(+2.63%)
Jun 15, 2018 11.58 11.49 11.42 2,696,705 -0.07(-0.61%)
Jun 14, 2018 12.09 12.13 11.39 11.49 1,313,915 -0.51(-4.25%)
Jun 13, 2018 11.78 12.14 11.69 12.00 1,551,374 +0.21(+1.78%)
Jun 12, 2018 11.53 12.00 11.45 11.79 1,494,335 +0.33(+2.88%)
Jun 11, 2018 11.20 11.51 11.13 11.46 1,475,379 +0.20(+1.78%)
Jun 08, 2018 11.56 11.82 10.99 11.26 1,743,519 -0.33(-2.85%)
Jun 07, 2018 11.15 11.77 11.15 11.59 2,274,597 +0.49(+4.41%)
Jun 06, 2018 11.10 10.55 11.10 2,101,101 +0.23(+2.12%)
Jun 05, 2018 10.85 11.05 10.57 10.87 2,078,742 +0.00(+0.00%)
Jun 04, 2018 11.06 11.27 10.71 10.87 2,205,686 -0.40(-3.55%)
Jun 01, 2018 11.95 11.96 10.84 11.27 5,170,486 -0.78(-6.47%)
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%)
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.