Jersey Oil And Gas Historic Prices

 
     
Date Open High Low Close Volume
May 22, 2019 69.40 69.40 68.00 68.50 28,944
May 21, 2019 69.10 71.00 68.33 68.50 136,608
May 20, 2019 58.85 73.80 58.00 69.00 886,240
May 17, 2019 58.00 59.50 57.00 57.50 93,882
May 16, 2019 60.20 61.00 58.20 59.00 117,940
May 15, 2019 62.00 62.26 59.15 61.00 127,548
May 14, 2019 64.15 64.15 62.00 63.50 52,190
May 13, 2019 64.51 66.30 64.00 64.50 43,117
May 10, 2019 65.10 66.38 64.00 66.00 12,888
May 9, 2019 66.20 66.20 65.14 66.00 10,801
May 8, 2019 65.90 66.00 65.06 66.00 19,394
May 7, 2019 65.65 66.70 65.00 65.50 44,414
May 6, 2019 68.80 0.00 0.00 66.00 0
May 3, 2019 68.80 68.80 65.00 66.00 119,519
May 2, 2019 68.50 69.06 67.00 68.50 81,078
May 1, 2019 70.51 72.00 68.10 69.00 96,714
Apr 30, 2019 70.51 73.00 70.51 73.00 164,445
Apr 29, 2019 73.75 73.75 70.25 72.00 84,654
Apr 26, 2019 73.15 73.80 73.15 74.00 45,461
Apr 25, 2019 76.90 77.00 73.20 74.00 148,823
Apr 24, 2019 72.90 76.90 71.33 76.00 90,883
Apr 23, 2019 74.49 76.55 70.25 71.00 241,104
Apr 22, 2019 67.75 0.00 0.00 73.00 0
Apr 19, 2019 67.75 74.49 65.02 73.00 440,075
Apr 18, 2019 67.75 74.49 65.02 73.00 440,075
Apr 17, 2019 65.35 66.90 65.35 67.00 129,343
Apr 16, 2019 68.15 68.25 64.96 66.00 646,342
Apr 15, 2019 75.15 77.40 66.00 68.50 935,790
Apr 12, 2019 73.25 75.78 73.25 75.00 220,741
Apr 11, 2019 73.72 74.00 71.70 73.50 597,608
Apr 10, 2019 74.00 74.90 73.72 74.00 355,084
Apr 9, 2019 78.79 79.60 73.00 75.50 462,648
Apr 8, 2019 80.00 80.00 70.20 78.00 1,037,069
Apr 5, 2019 85.00 85.00 75.00 76.50 1,642,258
Apr 4, 2019 95.15 95.15 79.00 84.50 1,040,534
Apr 3, 2019 128.00 128.00 80.00 94.00 4,204,396
Apr 2, 2019 225.67 230.00 224.00 228.50 98,334
Apr 1, 2019 224.04 228.00 221.00 224.00 101,868
Mar 29, 2019 223.10 228.00 222.00 226.00 64,505
Mar 28, 2019 227.79 227.79 223.00 225.50 31,223
Mar 27, 2019 233.20 233.20 225.25 226.50 78,255
Mar 26, 2019 236.55 237.16 230.00 232.00 73,211
Mar 25, 2019 240.00 240.80 233.00 237.50 67,440
Mar 22, 2019 227.12 243.00 225.25 239.50 213,339
Mar 21, 2019 215.05 228.00 215.05 227.00 186,851
Mar 20, 2019 217.25 219.34 215.05 217.00 48,608
Mar 19, 2019 215.67 219.00 213.45 218.50 32,194
Mar 18, 2019 219.45 219.45 211.50 214.50 78,818
Mar 15, 2019 224.90 224.90 217.05 223.00 56,096
Mar 14, 2019 221.05 225.00 220.20 224.50 49,100
Showing 1 to 50 of 262