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, 2019 8.360 8.525 8.300 8.490 1,266,600 +0.06(+0.71%)
Dec 30, 2019 8.430 8.470 8.370 8.430 1,861,508 +0.02(+0.24%)
Dec 27, 2019 8.520 8.520 8.340 8.410 1,900,100 -0.02(-0.24%)
Dec 26, 2019 8.430 8.490 8.320 8.430 1,092,421 +0.09(+1.08%)
Dec 24, 2019 8.400 8.400 8.280 8.340 467,100 -0.01(-0.12%)
Dec 23, 2019 8.320 8.360 8.210 8.350 1,513,265 +0.09(+1.09%)
Dec 20, 2019 8.330 8.330 8.145 8.260 3,973,000 +0.01(+0.12%)
Dec 19, 2019 8.130 8.300 8.130 8.250 2,473,092 +0.11(+1.35%)
Dec 18, 2019 8.000 8.170 7.900 8.140 1,426,911 +0.12(+1.50%)
Dec 17, 2019 7.840 8.060 7.770 8.020 1,819,113 +0.23(+2.95%)
Dec 16, 2019 7.790 7.850 7.730 7.790 2,933,131 +0.12(+1.56%)
Dec 13, 2019 7.680 7.850 7.605 7.670 1,599,400 -0.05(-0.65%)
Dec 12, 2019 7.340 7.740 7.290 7.720 1,830,519 +0.41(+5.61%)
Dec 11, 2019 7.250 7.320 7.190 7.310 1,036,136 +0.05(+0.69%)
Dec 10, 2019 7.320 7.320 7.140 7.260 1,763,845 -0.02(-0.27%)
Dec 09, 2019 7.170 7.335 7.065 7.280 1,538,439 +0.00(+0.00%)
Dec 06, 2019 6.980 7.330 6.930 7.280 1,529,900 +0.35(+5.05%)
Dec 05, 2019 7.030 7.195 6.890 6.930 1,836,224 -0.09(-1.28%)
Dec 04, 2019 6.800 7.085 6.760 7.020 2,308,735 +0.31(+4.62%)
Dec 03, 2019 6.710 6.790 6.600 6.710 1,704,284 -0.08(-1.18%)
Dec 02, 2019 6.720 6.930 6.680 6.790 2,128,443 +0.12(+1.80%)
Nov 29, 2019 6.680 6.790 6.660 6.670 682,200 -0.12(-1.77%)
Nov 27, 2019 6.730 6.880 6.720 6.790 1,104,400 +0.09(+1.34%)
Nov 26, 2019 7.010 7.010 6.700 6.700 1,782,753 -0.33(-4.69%)
Nov 25, 2019 6.980 7.070 6.840 7.030 1,513,771 +0.11(+1.59%)
Nov 22, 2019 7.020 7.140 6.905 6.920 1,967,100 -0.11(-1.56%)
Nov 21, 2019 7.060 7.140 6.800 7.030 2,884,856 +0.04(+0.57%)
Nov 20, 2019 6.780 7.050 6.720 6.990 3,995,444 +0.19(+2.79%)
Nov 19, 2019 7.060 7.090 6.745 6.800 6,307,005 -0.26(-3.68%)
Nov 18, 2019 7.240 7.240 7.000 7.060 1,905,904 -0.26(-3.55%)
Nov 15, 2019 7.240 7.320 7.150 7.320 1,568,400 +0.16(+2.23%)
Nov 14, 2019 7.290 7.440 7.110 7.160 1,329,695 -0.13(-1.78%)
Nov 13, 2019 7.480 7.480 7.210 7.290 2,430,218 -0.20(-2.67%)
Nov 12, 2019 7.620 7.630 7.380 7.490 2,076,325 -0.11(-1.45%)
Nov 11, 2019 7.520 7.640 7.410 7.600 2,358,049 -0.05(-0.65%)
Nov 08, 2019 7.620 7.685 7.490 7.650 3,167,600 -0.10(-1.29%)
Nov 07, 2019 7.620 7.820 7.620 7.750 3,804,837 +0.23(+3.06%)
Nov 06, 2019 7.510 7.750 7.320 7.520 3,035,025 -0.09(-1.18%)
Nov 05, 2019 7.640 7.860 7.530 7.610 4,269,066 +0.05(+0.66%)
Nov 04, 2019 7.430 7.630 7.430 7.560 3,777,109 +0.26(+3.56%)
Nov 01, 2019 7.180 7.320 7.110 7.300 2,047,100 +0.21(+2.96%)
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%)
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.