JAG - Jagged Peak Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.706.816.456.486.481,396,900
Aug 22, 20197.007.006.776.856.851,355,200
Aug 21, 20197.007.056.816.996.991,241,600
Aug 20, 20196.916.976.716.896.891,167,600
Aug 19, 20196.656.996.616.936.932,447,600
Aug 16, 20196.286.726.196.526.522,787,300
Aug 15, 20196.016.245.916.246.241,425,200
Aug 14, 20196.306.305.806.066.062,060,900
Aug 13, 20196.486.666.306.516.512,363,900
Aug 12, 20196.756.816.356.526.522,536,500
Aug 09, 20196.757.246.656.806.803,804,600
Aug 08, 20196.486.686.406.686.682,027,000
Aug 07, 20196.196.536.096.446.441,347,300
Aug 06, 20196.536.706.206.376.371,618,900
Aug 05, 20196.376.556.236.476.472,192,100
Aug 02, 20196.606.736.466.546.541,869,200
Aug 01, 20197.047.186.486.566.562,108,500
Jul 31, 20197.317.547.167.347.341,951,100
Jul 30, 20196.767.346.657.317.312,008,800
Jul 29, 20197.087.156.686.826.822,156,500
Jul 26, 20197.237.246.937.097.091,289,400
Jul 25, 20197.527.557.117.237.231,507,400
Jul 24, 20197.507.687.507.537.531,831,700
Jul 23, 20197.457.537.377.527.52995,400
Jul 22, 20197.597.707.427.457.45864,100
Jul 19, 20197.497.587.297.577.571,180,500
Jul 18, 20197.767.857.207.517.512,369,900
Jul 17, 20197.978.037.827.837.831,563,100
Jul 16, 20198.318.478.038.108.101,511,600
Jul 15, 20198.788.788.248.328.321,494,300
Jul 12, 20198.578.788.448.758.75873,500
Jul 11, 20198.728.858.498.538.53884,900
Jul 10, 20198.649.108.628.728.721,554,900
Jul 09, 20198.508.538.238.538.531,003,900
Jul 08, 20198.759.068.528.548.541,670,600
Jul 05, 20198.388.878.388.828.821,811,600
Jul 03, 20198.508.528.318.438.431,020,400
Jul 02, 20198.608.648.358.458.451,879,100
Jul 01, 20198.478.618.258.568.561,969,200
Jun 28, 20198.258.358.168.278.272,356,600
Jun 27, 20198.168.328.128.218.21887,200
Jun 26, 20198.168.428.078.208.201,135,800
Jun 25, 20198.108.178.018.038.03916,900
Jun 24, 20198.318.318.128.128.12608,700
Jun 21, 20198.308.388.168.278.271,161,400
Jun 20, 20198.328.438.238.308.301,180,500
Jun 19, 20198.188.288.018.128.121,181,400
Jun 18, 20198.118.358.088.238.231,017,300
Jun 17, 20197.858.077.808.038.031,242,400
Jun 14, 20198.108.157.817.877.871,018,200
Jun 13, 20198.048.117.978.118.11947,500
Jun 12, 20197.987.997.767.847.841,255,700
Jun 11, 20198.118.197.978.108.101,706,800
Jun 10, 20198.018.147.928.008.001,543,800
Jun 07, 20198.188.187.898.008.001,147,700
Jun 06, 20198.028.137.938.118.111,208,000
Jun 05, 20198.538.537.798.018.011,511,400
Jun 04, 20198.498.638.378.548.541,760,800
Jun 03, 20198.328.478.118.368.362,182,200
May 31, 20198.208.438.188.308.301,061,500
May 30, 20198.638.778.438.448.441,062,700
May 29, 20198.708.808.588.748.741,863,000
May 28, 20199.169.168.848.908.901,459,000
May 24, 20199.449.548.679.119.112,304,400
May 23, 20199.649.658.889.129.122,108,600
May 22, 201910.5510.579.949.959.951,355,600
May 21, 201910.3510.6910.3510.6010.60848,000
May 20, 201910.2010.4710.2010.3410.34944,000
May 17, 201910.5110.6910.4410.4410.44917,100
May 16, 201910.7310.9210.5910.6610.66685,000
May 15, 201910.2110.6810.1210.6610.66976,600
May 14, 201910.1610.4510.1010.3510.351,522,900
May 13, 201910.5610.689.9310.0910.091,803,600
May 10, 201911.3911.3910.1010.7510.753,444,500
May 09, 201910.5411.2210.5211.0811.081,894,900
May 08, 201910.4310.6910.4310.6410.64962,200
May 07, 201910.5310.5610.2710.4610.461,073,900
May 06, 201910.3810.6810.3610.5710.57768,800
May 03, 201910.2410.5710.2210.5610.56783,000
May 02, 201910.0010.209.9310.1010.10924,100
May 01, 201910.5210.5710.1510.1610.16809,700
Apr 30, 201910.7310.7310.4810.5710.57888,400
Apr 29, 201910.8410.8710.5810.6210.62566,900
Apr 26, 201910.7110.9910.6010.8410.84878,300
Apr 25, 201911.0911.2510.9111.0311.03890,900
Apr 24, 201911.0811.1910.8311.0711.071,243,700
Apr 23, 201911.2511.3011.0311.0611.06702,600
Apr 22, 201911.0511.2310.9211.2111.211,471,800
Apr 18, 201910.9811.0510.9010.9310.93615,800
Apr 17, 201911.0511.0610.9410.9710.97962,300
Apr 16, 201911.0011.0710.8610.9610.96871,500
Apr 15, 201910.7111.0310.6010.9610.961,332,900
Apr 12, 201910.8711.2510.8710.9810.981,780,100
Apr 11, 201910.8310.8610.4710.4810.48926,400
Apr 10, 201910.9010.9810.7410.8710.871,721,800
Apr 09, 201911.1211.1610.8010.8110.81878,900
Apr 08, 201911.1011.3211.0311.1811.181,128,600
Apr 05, 201910.9311.1510.8011.1011.102,152,100
Apr 04, 201910.4410.8610.3710.8610.861,160,700
Apr 03, 201910.8110.8410.3410.4210.421,091,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...