JAG - Jagged Peak Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201714.9815.2114.8115.0715.07930,346
Nov 21, 201714.6514.9614.6114.7114.71683,100
Nov 20, 201714.5314.6414.2114.5514.55483,100
Nov 17, 201714.1414.6414.1414.6014.60795,200
Nov 16, 201714.3514.4414.0514.1014.10450,800
Nov 15, 201714.1914.4514.0514.3414.341,198,900
Nov 14, 201714.6614.7414.2714.3314.331,076,100
Nov 13, 201714.8814.9814.6714.7714.77756,200
Nov 10, 201714.9315.2114.7814.9314.931,021,200
Nov 09, 201714.5515.0413.9014.9314.932,191,200
Nov 08, 201715.0315.0814.7414.9314.931,404,800
Nov 07, 201715.2015.2014.8715.0315.031,320,200
Nov 06, 201714.9715.1114.6915.1115.111,274,600
Nov 03, 201714.5014.9514.3714.8214.82854,800
Nov 02, 201714.3814.5214.2614.5014.50822,300
Nov 01, 201714.0014.4713.9114.4314.431,348,900
Oct 31, 201713.8814.0013.6313.8913.891,046,500
Oct 30, 201713.7214.0013.6513.8413.84737,500
Oct 27, 201713.2813.6413.1813.6413.64888,100
Oct 26, 201713.2213.3712.8413.3313.33525,700
Oct 25, 201713.3613.4412.9313.1913.19805,200
Oct 24, 201713.4513.7213.3013.3213.32991,800
Oct 23, 201713.7613.8213.3513.4413.44349,700
Oct 20, 201713.5213.7213.2313.6813.68531,500
Oct 19, 201713.8713.9313.3713.4213.42529,700
Oct 18, 201713.9014.0013.7313.9913.99402,900
Oct 17, 201714.0014.0013.7113.8813.88537,700
Oct 16, 201713.9714.0013.8813.9513.95653,700
Oct 13, 201713.6013.9913.6013.9213.92481,400
Oct 12, 201714.0014.0013.4713.8713.87623,200
Oct 11, 201713.5013.9613.4913.9613.96553,400
Oct 10, 201713.5013.9413.4213.7513.751,041,900
Oct 09, 201713.4313.7513.4213.7013.70519,100
Oct 06, 201713.3013.5013.3013.4913.49483,100
Oct 05, 201713.5813.7013.2913.6513.65328,500
Oct 04, 201713.5013.7313.3913.5713.57371,800
Oct 03, 201713.5313.8513.4013.6613.66690,800
Oct 02, 201713.5513.6513.3013.5713.57607,400
Sep 29, 201713.7513.9513.4513.6613.661,134,900
Sep 28, 201713.5014.0013.5013.7013.70896,100
Sep 27, 201713.6213.9713.4213.9513.95921,300
Sep 26, 201713.3213.6013.2613.5813.58759,600
Sep 25, 201713.3913.6813.0213.5913.59818,600
Sep 22, 201713.3513.5013.0113.4213.42803,400
Sep 21, 201712.9913.4212.9113.3713.37906,800
Sep 20, 201712.5013.1712.4913.1413.141,829,500
Sep 19, 201712.6012.7412.4012.6612.661,730,000
Sep 18, 201712.2412.6812.2012.6412.64787,300
Sep 15, 201712.6312.7012.2112.3112.313,280,300
Sep 14, 201712.5912.7112.4312.5412.541,288,900
Sep 13, 201712.1512.6012.1012.4512.451,110,600
Sep 12, 201711.9012.3511.8912.1312.13930,100
Sep 11, 201711.7312.1711.7111.9111.91807,400
Sep 08, 201712.3012.3011.5211.7711.77844,800
Sep 07, 201712.7712.8112.2612.3612.36994,600
Sep 06, 201712.9213.0812.6512.7612.76847,700
Sep 05, 201712.9013.0212.6512.8212.82632,900
Sep 01, 201712.9013.0512.6312.8312.83625,300
Aug 31, 201712.6013.0012.5812.8112.81546,600
Aug 30, 201712.1612.6411.9212.5712.57648,400
Aug 29, 201712.0012.2811.8112.2012.20550,500
Aug 28, 201712.3812.3811.8312.1112.11502,300
Aug 25, 201712.4312.5012.2712.3912.39695,200
Aug 24, 201712.3112.5012.1712.3612.36686,400
Aug 23, 201712.0212.4011.9812.3612.36792,500
Aug 22, 201712.0012.2711.8912.1012.10321,200
Aug 21, 201712.0812.0811.8012.0012.00490,100
Aug 18, 201711.8312.2411.8312.1012.10695,900
Aug 17, 201712.0412.3611.8411.8411.84931,700
Aug 16, 201712.0812.2911.9012.0612.06712,500
Aug 15, 201712.1412.1811.8412.0012.00720,400
Aug 14, 201712.6812.8112.1512.1812.18969,500
Aug 11, 201712.5413.0512.5412.7912.79998,600
Aug 10, 201712.8613.2011.6812.6912.691,948,200
Aug 09, 201713.2513.2812.9013.1213.121,393,700
Aug 08, 201712.7513.5612.7513.1813.18985,300
Aug 07, 201712.8313.1212.5912.8412.84580,900
Aug 04, 201712.8313.1412.6812.9712.97798,500
Aug 03, 201713.7313.8312.7412.8512.85800,000
Aug 02, 201713.6213.9113.4713.7513.75640,400
Aug 01, 201714.0014.0813.6613.7313.73773,400
Jul 31, 201714.3614.4113.8714.1614.16846,400
Jul 28, 201714.7914.8514.0214.3614.36848,700
Jul 27, 201714.5314.8214.3014.7914.79517,700
Jul 26, 201714.1114.8413.9914.5814.58938,300
Jul 25, 201713.3114.0813.3114.0414.04494,600
Jul 24, 201713.0913.2712.8513.0913.09263,000
Jul 21, 201713.5913.6312.9613.0713.07661,700
Jul 20, 201713.9014.1413.4213.5513.55608,100
Jul 19, 201713.4214.0413.3413.9713.97690,100
Jul 18, 201713.9414.0713.4513.5513.55675,900
Jul 17, 201714.0214.2813.7114.0114.01313,700
Jul 14, 201714.1714.7414.0714.1314.13565,500
Jul 13, 201714.2014.3213.7314.2914.29684,000
Jul 12, 201714.2815.1913.7914.3714.371,899,400
Jul 11, 201713.5013.7513.1613.7213.72382,400
Jul 10, 201713.0313.5912.9713.4613.46351,000
Jul 07, 201713.0013.2712.7113.0613.06810,300
Jul 06, 201713.4013.5512.9613.0813.08728,500
Jul 05, 201713.7513.7513.1113.3813.38645,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...