Quantcast

Historical Stock Prices

JAG 
$7.57
*  
0.06
0.8%
Get JAG Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading JAG now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 7.49 7.58 7.29 7.57 1,180,527
07/18/2019 7.76 7.85 7.2 7.51 2,369,871
07/17/2019 7.97 8.03 7.82 7.83 1,563,148
07/16/2019 8.31 8.47 8.03 8.1 1,511,635
07/15/2019 8.78 8.78 8.24 8.32 1,494,348
07/12/2019 8.57 8.78 8.44 8.75 873,450
07/11/2019 8.72 8.85 8.495 8.53 884,884
07/10/2019 8.64 9.1 8.62 8.72 1,554,927
07/09/2019 8.5 8.53 8.23 8.53 1,003,913
07/08/2019 8.75 9.06 8.515 8.54 1,670,587
07/05/2019 8.38 8.87 8.38 8.82 1,811,575
07/03/2019 8.5 8.52 8.3116 8.43 1,020,359
07/02/2019 8.6 8.64 8.35 8.45 1,879,074
07/01/2019 8.47 8.61 8.25 8.56 1,973,414
06/28/2019 8.25 8.35 8.16 8.27 2,356,607
06/27/2019 8.16 8.32 8.12 8.21 887,158
06/26/2019 8.16 8.42 8.07 8.2 1,135,847
06/25/2019 8.1 8.17 8.01 8.03 917,339
06/24/2019 8.31 8.31 8.12 8.12 608,651
06/21/2019 8.3 8.38 8.165 8.27 1,161,448
06/20/2019 8.32 8.425 8.2301 8.3 1,180,496
06/19/2019 8.18 8.285 8.01 8.12 1,181,361
06/18/2019 8.11 8.35 8.08 8.23 1,017,338
06/17/2019 7.85 8.07 7.8 8.03 1,242,358
06/14/2019 8.1 8.15 7.81 7.87 1,018,185
06/13/2019 8.04 8.11 7.97 8.11 947,478
06/12/2019 7.98 7.985 7.76 7.84 1,255,663
06/11/2019 8.11 8.185 7.97 8.1 1,706,800
06/10/2019 8.01 8.14 7.92 8 1,543,788
06/07/2019 8.18 8.18 7.89 8 1,147,656
06/06/2019 8.02 8.13 7.93 8.11 1,207,965
06/05/2019 8.53 8.53 7.79 8.01 1,511,432
06/04/2019 8.49 8.63 8.37 8.54 1,760,837
06/03/2019 8.32 8.47 8.11 8.36 2,182,229
05/31/2019 8.2 8.43 8.18 8.3 1,061,503
05/30/2019 8.63 8.77 8.425 8.44 1,062,667
05/29/2019 8.7 8.8 8.58 8.74 1,863,047
05/28/2019 9.16 9.16 8.84 8.9 1,458,951
05/24/2019 9.44 9.54 8.67 9.11 2,304,404
05/23/2019 9.64 9.645 8.88 9.12 2,108,607
05/22/2019 10.55 10.57 9.94 9.95 1,355,645
05/21/2019 10.35 10.695 10.35 10.6 848,023
05/20/2019 10.2 10.47 10.2 10.34 943,967
05/17/2019 10.51 10.69 10.44 10.44 917,059
05/16/2019 10.73 10.92 10.59 10.66 684,999
05/15/2019 10.21 10.675 10.12 10.66 976,571
05/14/2019 10.16 10.45 10.1 10.35 1,522,928
05/13/2019 10.56 10.68 9.93 10.09 1,803,616
05/10/2019 11.39 11.39 10.1 10.75 3,444,523
05/09/2019 10.54 11.22 10.52 11.08 1,894,908
05/08/2019 10.43 10.695 10.43 10.64 962,194
05/07/2019 10.53 10.555 10.27 10.46 1,073,888
05/06/2019 10.38 10.68 10.36 10.57 768,840
05/03/2019 10.24 10.57 10.22 10.56 783,049
05/02/2019 10 10.2 9.93 10.1 924,087
05/01/2019 10.52 10.57 10.15 10.16 809,655
04/30/2019 10.73 10.73 10.48 10.57 889,694
04/29/2019 10.84 10.87 10.58 10.62 566,893
04/26/2019 10.71 10.99 10.6 10.84 878,349
04/25/2019 11.09 11.25 10.91 11.03 890,900
04/24/2019 11.08 11.185 10.83 11.07 1,243,689
04/23/2019 11.25 11.3 11.03 11.06 702,630
04/22/2019 11.05 11.23 10.92 11.21 1,471,798
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio