Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Just Energy Group Inc
(NY:
JE
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
3.855
3.877
3.795
3.855
993,698
-0.05(-1.26%)
Jan 30, 2014
3.833
3.910
3.812
3.905
726,871
+0.08(+2.00%)
Jan 29, 2014
3.833
3.844
3.779
3.828
547,214
-0.01(-0.14%)
Jan 28, 2014
3.790
3.855
3.784
3.833
649,965
+0.06(+1.60%)
Jan 27, 2014
3.844
3.905
3.768
3.773
1,133,721
-0.06(-1.57%)
Jan 24, 2014
3.894
3.921
3.823
3.833
1,692,446
-0.05(-1.41%)
Jan 23, 2014
3.855
3.921
3.814
3.888
1,493,601
+0.04(+1.00%)
Jan 22, 2014
4.063
4.080
3.795
3.850
4,641,370
-0.37(-8.82%)
Jan 21, 2014
4.189
4.228
4.173
4.222
864,736
+0.09(+2.12%)
Jan 17, 2014
4.217
4.135
4.135
4.135
868,455
-0.10(-2.33%)
Jan 16, 2014
4.184
4.241
4.178
4.233
670,184
+0.03(+0.78%)
Jan 15, 2014
4.217
4.261
4.184
4.200
686,689
-0.02(-0.39%)
Jan 14, 2014
4.151
4.217
4.124
4.217
596,247
+0.07(+1.72%)
Jan 13, 2014
4.157
4.228
4.118
4.146
1,489,538
+0.05(+1.13%)
Jan 10, 2014
4.110
4.132
4.051
4.099
1,693,920
-0.01(-0.26%)
Jan 09, 2014
4.218
4.245
4.078
4.110
1,296,757
-0.12(-2.80%)
Jan 08, 2014
4.116
4.255
4.105
4.229
1,537,645
+0.12(+3.01%)
Jan 07, 2014
3.981
4.148
3.976
4.105
1,194,719
+0.09(+2.14%)
Jan 06, 2014
3.900
4.019
3.900
4.019
812,320
+0.11(+2.89%)
Jan 03, 2014
3.922
3.954
3.885
3.906
506,385
+0.00(+0.00%)
Jan 02, 2014
3.863
3.911
3.841
3.906
551,290
+0.05(+1.40%)
Dec 31, 2013
3.825
3.852
3.852
3.852
1,354,883
+0.01(+0.14%)
Dec 30, 2013
3.825
3.879
3.814
3.847
605,045
+0.02(+0.42%)
Dec 27, 2013
3.750
3.841
3.744
3.830
520,341
+0.03(+0.71%)
Dec 26, 2013
3.782
3.884
3.771
3.804
855,993
+0.03(+0.71%)
Dec 24, 2013
3.739
3.820
3.728
3.777
338,680
+0.03(+0.72%)
Dec 23, 2013
3.707
3.766
3.680
3.750
475,943
+0.06(+1.75%)
Dec 20, 2013
3.728
3.760
3.680
3.685
703,363
-0.01(-0.15%)
Dec 19, 2013
3.798
3.814
3.674
3.691
806,143
-0.11(-2.97%)
Dec 18, 2013
3.825
3.841
3.755
3.804
476,577
-0.04(-1.12%)
Dec 17, 2013
3.841
3.857
3.809
3.847
506,820
+0.01(+0.14%)
Dec 16, 2013
3.804
3.841
3.798
3.841
540,620
+0.05(+1.42%)
Dec 13, 2013
3.750
3.852
3.739
3.787
774,302
+0.04(+1.15%)
Dec 12, 2013
3.820
3.820
3.653
3.744
1,408,317
-0.06(-1.48%)
Dec 11, 2013
3.800
3.827
3.763
3.800
517,048
+0.01(+0.14%)
Dec 10, 2013
3.769
3.811
3.769
3.795
586,439
+0.03(+0.70%)
Dec 09, 2013
3.705
3.798
3.690
3.769
517,470
+0.06(+1.56%)
Dec 06, 2013
3.742
3.766
3.684
3.711
447,223
-0.02(-0.57%)
Dec 05, 2013
3.711
3.774
3.705
3.732
235,208
-0.01(-0.14%)
Dec 04, 2013
3.748
3.758
3.700
3.737
377,339
-0.02(-0.56%)
Dec 03, 2013
3.795
3.795
3.716
3.758
414,477
-0.04(-0.97%)
Dec 02, 2013
3.700
3.800
3.700
3.795
918,942
+0.08(+2.28%)
Nov 29, 2013
3.674
3.753
3.663
3.711
379,192
+0.10(+2.63%)
Nov 27, 2013
3.668
3.695
3.595
3.616
726,667
-0.03(-0.72%)
Nov 26, 2013
3.748
3.758
3.595
3.642
753,627
-0.11(-2.82%)
Nov 25, 2013
3.774
3.790
3.705
3.748
616,055
-0.02(-0.42%)
Nov 22, 2013
3.727
3.769
3.705
3.763
385,311
+0.04(+0.99%)
Nov 21, 2013
3.716
3.737
3.684
3.727
516,447
+0.03(+0.71%)
Nov 20, 2013
3.642
3.732
3.642
3.700
498,926
+0.06(+1.59%)
Nov 19, 2013
3.631
3.668
3.625
3.642
537,003
-0.01(-0.14%)
Nov 18, 2013
3.642
3.679
3.633
3.647
552,578
+0.01(+0.29%)
Nov 15, 2013
3.658
3.668
3.600
3.637
546,281
+0.00(+0.00%)
Nov 14, 2013
3.642
3.663
3.579
3.637
407,847
+0.07(+1.87%)
Nov 12, 2013
3.456
3.601
3.451
3.570
1,631,243
+0.10(+2.98%)
Nov 11, 2013
3.409
3.469
3.373
3.466
1,083,503
+0.07(+1.98%)
Nov 08, 2013
3.642
3.647
3.389
3.399
2,788,126
-0.28(-7.59%)
Nov 07, 2013
3.756
3.772
3.668
3.678
842,276
-0.09(-2.34%)
Nov 06, 2013
3.751
3.797
3.735
3.766
640,741
+0.02(+0.41%)
Nov 05, 2013
3.772
3.772
3.715
3.751
415,731
-0.02(-0.55%)
Nov 04, 2013
3.756
3.787
3.715
3.772
1,095,908
+0.06(+1.53%)
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
.