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 (%)
Mar 29, 2019 10.76 10.84 10.39 10.47 1,027,200 -0.17(-1.60%)
Mar 28, 2019 10.53 10.70 10.39 10.64 1,147,380 +0.00(+0.00%)
Mar 27, 2019 10.55 10.70 10.41 10.64 595,923 +0.04(+0.38%)
Mar 26, 2019 10.63 10.82 10.49 10.60 741,004 +0.13(+1.24%)
Mar 25, 2019 10.56 10.68 10.41 10.47 865,403 -0.14(-1.32%)
Mar 22, 2019 10.77 10.78 10.47 10.61 1,333,000 -0.31(-2.84%)
Mar 21, 2019 10.56 10.97 10.49 10.92 1,197,096 +0.32(+3.02%)
Mar 20, 2019 10.22 10.78 10.17 10.60 1,167,027 +0.33(+3.21%)
Mar 19, 2019 10.45 10.50 10.22 10.27 848,017 -0.14(-1.34%)
Mar 18, 2019 9.990 10.48 9.970 10.41 1,293,882 +0.25(+2.46%)
Mar 15, 2019 10.11 10.27 10.05 10.16 2,087,700 -0.01(-0.10%)
Mar 14, 2019 10.14 10.25 10.07 10.17 1,373,716 +0.01(+0.10%)
Mar 13, 2019 10.03 10.26 9.990 10.16 2,191,427 +0.17(+1.70%)
Mar 12, 2019 9.790 10.10 9.750 9.990 1,556,102 +0.28(+2.88%)
Mar 11, 2019 9.560 9.710 9.420 9.710 1,288,763 +0.29(+3.08%)
Mar 08, 2019 9.560 9.580 9.220 9.420 1,333,800 -0.38(-3.88%)
Mar 07, 2019 10.06 10.06 9.720 9.800 1,353,446 -0.18(-1.80%)
Mar 06, 2019 10.42 10.42 9.960 9.980 1,205,173 -0.51(-4.86%)
Mar 05, 2019 10.66 10.73 10.35 10.49 2,119,024 -0.15(-1.41%)
Mar 04, 2019 10.59 10.71 10.32 10.64 1,894,379 +0.34(+3.30%)
Mar 01, 2019 9.770 10.50 9.570 10.30 3,044,600 +0.83(+8.76%)
Feb 28, 2019 9.970 9.970 9.360 9.470 3,594,073 -0.45(-4.54%)
Feb 27, 2019 10.08 10.21 9.880 9.920 2,414,715 -0.08(-0.80%)
Feb 26, 2019 10.27 10.43 9.870 10.00 1,990,680 -0.42(-4.03%)
Feb 25, 2019 10.50 10.66 10.37 10.42 1,378,843 -0.17(-1.61%)
Feb 22, 2019 10.69 10.86 10.54 10.59 1,573,000 -0.01(-0.09%)
Feb 21, 2019 10.95 11.00 10.42 10.60 1,085,679 -0.34(-3.11%)
Feb 20, 2019 10.84 10.95 10.74 10.94 1,144,921 +0.09(+0.83%)
Feb 19, 2019 10.91 10.93 10.72 10.85 1,272,210 -0.09(-0.82%)
Feb 15, 2019 10.84 11.00 10.77 10.94 1,379,000 +0.22(+2.05%)
Feb 14, 2019 10.66 10.84 10.56 10.72 1,469,768 +0.02(+0.19%)
Feb 13, 2019 10.66 10.80 10.60 10.70 1,202,150 +0.11(+1.04%)
Feb 12, 2019 10.73 10.80 10.55 10.59 1,030,200 +0.02(+0.19%)
Feb 11, 2019 10.45 10.68 10.45 10.57 1,789,665 +0.04(+0.38%)
Feb 08, 2019 10.52 10.57 10.24 10.53 997,300 -0.01(-0.09%)
Feb 07, 2019 10.88 10.90 10.41 10.54 1,246,991 -0.39(-3.57%)
Feb 06, 2019 10.61 11.11 10.52 10.93 1,101,834 +0.26(+2.44%)
Feb 05, 2019 10.90 11.02 10.65 10.67 780,542 -0.23(-2.11%)
Feb 04, 2019 10.61 10.91 10.56 10.90 624,254 +0.17(+1.58%)
Feb 01, 2019 10.66 10.99 10.48 10.73 849,100 +0.20(+1.90%)
Jan 31, 2019 10.69 10.84 10.46 10.53 1,192,484 -0.15(-1.40%)
Jan 30, 2019 10.47 10.68 10.30 10.68 719,021 +0.31(+2.99%)
Jan 29, 2019 10.40 10.53 10.29 10.37 557,901 +0.08(+0.78%)
Jan 28, 2019 10.29 10.36 10.11 10.29 811,632 -0.20(-1.91%)
Jan 25, 2019 10.37 10.59 10.29 10.49 739,100 +0.17(+1.65%)
Jan 24, 2019 10.15 10.38 10.03 10.32 957,336 +0.12(+1.18%)
Jan 23, 2019 10.23 10.37 9.950 10.20 981,708 +0.11(+1.09%)
Jan 22, 2019 9.980 10.37 9.970 10.09 630,688 -0.37(-3.54%)
Jan 18, 2019 10.32 10.52 10.23 10.46 564,600 +0.25(+2.45%)
Jan 17, 2019 10.06 10.33 10.05 10.21 1,200,404 +0.01(+0.10%)
Jan 16, 2019 10.12 10.48 10.11 10.20 1,409,256 +0.00(+0.00%)
Jan 15, 2019 9.870 10.22 9.740 10.20 697,443 +0.38(+3.87%)
Jan 14, 2019 9.680 9.930 9.610 9.820 835,069 -0.02(-0.20%)
Jan 11, 2019 10.09 10.16 9.760 9.840 892,100 -0.41(-4.00%)
Jan 10, 2019 10.13 10.33 10.06 10.25 887,672 +0.01(+0.10%)
Jan 09, 2019 10.48 10.48 10.11 10.24 1,651,858 -0.02(-0.19%)
Jan 08, 2019 10.41 10.44 10.01 10.26 1,609,433 +0.05(+0.49%)
Jan 07, 2019 9.900 10.21 9.760 10.21 1,487,430 +0.33(+3.34%)
Jan 04, 2019 9.550 9.925 9.440 9.880 978,300 +0.53(+5.67%)
Jan 03, 2019 9.370 9.450 9.110 9.350 779,047 +0.00(+0.00%)
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.