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, 2017
4.317
4.413
4.317
4.413
161,402
+0.10(+2.24%)
Jan 30, 2017
4.346
4.346
4.235
4.317
332,278
-0.03(-0.68%)
Jan 27, 2017
4.324
4.391
4.324
4.346
222,896
+0.00(+0.00%)
Jan 26, 2017
4.346
4.413
4.332
4.346
431,916
+0.01(+0.34%)
Jan 25, 2017
4.294
4.354
4.272
4.332
194,721
+0.07(+1.57%)
Jan 24, 2017
4.153
4.294
4.153
4.265
556,749
+0.11(+2.68%)
Jan 23, 2017
4.116
4.168
4.101
4.153
171,204
+0.03(+0.72%)
Jan 20, 2017
4.094
4.146
4.094
4.124
347,087
+0.03(+0.73%)
Jan 19, 2017
4.057
4.138
4.057
4.094
175,554
+0.03(+0.73%)
Jan 18, 2017
4.109
4.109
4.049
4.064
492,779
-0.02(-0.55%)
Jan 17, 2017
4.079
4.146
4.079
4.086
170,023
+0.01(+0.18%)
Jan 13, 2017
4.079
4.079
4.079
0
+0.01(+0.18%)
Jan 12, 2017
4.064
4.094
4.042
4.072
111,838
+0.04(+0.92%)
Jan 11, 2017
4.012
4.064
3.987
4.034
82,804
+0.01(+0.37%)
Jan 10, 2017
4.012
4.049
3.990
4.020
129,678
+0.00(+0.00%)
Jan 09, 2017
4.042
4.042
3.985
4.020
129,065
-0.02(-0.55%)
Jan 06, 2017
4.042
4.106
3.997
4.042
162,737
+0.01(+0.18%)
Jan 05, 2017
4.101
4.131
4.020
4.034
145,364
-0.08(-1.99%)
Jan 04, 2017
4.042
4.116
4.042
4.116
271,881
+0.07(+1.84%)
Jan 03, 2017
4.064
4.079
4.027
4.042
255,718
-0.01(-0.37%)
Dec 30, 2016
4.057
4.057
4.057
0
+0.01(+0.18%)
Dec 29, 2016
3.968
4.049
3.938
4.049
178,597
+0.08(+2.06%)
Dec 28, 2016
3.953
3.990
3.930
3.968
111,344
+0.03(+0.75%)
Dec 27, 2016
3.930
3.997
3.911
3.938
85,461
+0.01(+0.19%)
Dec 23, 2016
3.930
3.930
3.930
0
-0.01(-0.19%)
Dec 22, 2016
3.982
3.990
3.923
3.938
71,356
-0.06(-1.49%)
Dec 21, 2016
3.901
4.034
3.893
3.997
345,037
+0.08(+2.09%)
Dec 20, 2016
3.975
3.982
3.901
3.916
125,970
-0.05(-1.31%)
Dec 19, 2016
4.012
4.034
3.968
3.968
166,489
-0.02(-0.56%)
Dec 16, 2016
3.938
4.005
3.938
3.990
123,156
+0.02(+0.56%)
Dec 15, 2016
3.908
4.020
3.856
3.968
199,685
+0.06(+1.52%)
Dec 14, 2016
4.094
4.116
3.908
3.908
245,838
-0.16(-4.01%)
Dec 13, 2016
4.168
4.183
4.072
4.072
190,181
-0.03(-0.63%)
Dec 12, 2016
4.119
4.171
4.083
4.098
242,839
-0.01(-0.35%)
Dec 09, 2016
4.076
4.148
4.076
4.112
189,406
+0.02(+0.53%)
Dec 08, 2016
4.032
4.105
4.032
4.090
166,955
+0.06(+1.44%)
Dec 07, 2016
4.018
4.061
3.974
4.032
169,972
-0.02(-0.54%)
Dec 06, 2016
4.069
4.112
4.032
4.054
180,542
-0.01(-0.18%)
Dec 05, 2016
4.061
4.138
4.054
4.061
181,136
+0.00(+0.00%)
Dec 02, 2016
4.112
4.155
4.054
4.061
174,099
-0.05(-1.24%)
Dec 01, 2016
4.018
4.141
4.012
4.112
230,631
+0.15(+3.66%)
Nov 30, 2016
3.981
4.047
3.962
3.967
143,776
-0.02(-0.55%)
Nov 29, 2016
3.981
4.025
3.965
3.989
212,650
-0.01(-0.36%)
Nov 28, 2016
3.967
4.039
3.920
4.003
304,574
+0.01(+0.36%)
Nov 25, 2016
3.930
3.996
3.930
3.989
72,417
+0.07(+1.67%)
Nov 23, 2016
3.923
3.923
3.923
0
+0.04(+0.93%)
Nov 22, 2016
3.967
3.996
3.792
3.887
200,829
-0.05(-1.29%)
Nov 21, 2016
3.930
3.989
3.901
3.938
268,294
+0.04(+0.93%)
Nov 18, 2016
3.858
3.967
3.858
3.901
243,162
+0.04(+1.13%)
Nov 17, 2016
3.756
3.901
3.756
3.858
127,073
+0.08(+2.12%)
Nov 16, 2016
3.705
3.800
3.705
3.778
120,684
+0.06(+1.56%)
Nov 15, 2016
3.662
3.769
3.662
3.720
176,791
+0.10(+2.81%)
Nov 14, 2016
3.625
3.651
3.531
3.618
271,343
+0.07(+2.05%)
Nov 11, 2016
3.633
3.676
3.538
3.545
292,244
-0.11(-2.98%)
Nov 10, 2016
3.654
3.705
3.573
3.654
265,833
+0.08(+2.24%)
Nov 09, 2016
3.611
3.624
3.560
3.574
221,271
-0.10(-2.77%)
Nov 08, 2016
3.705
3.720
3.662
3.676
95,491
-0.03(-0.78%)
Nov 07, 2016
3.727
3.792
3.705
3.705
110,238
-0.03(-0.78%)
Nov 04, 2016
3.698
3.749
3.669
3.734
154,376
+0.05(+1.38%)
Nov 03, 2016
3.705
3.734
3.662
3.683
159,911
-0.04(-0.98%)
Nov 02, 2016
3.763
3.792
3.698
3.720
158,413
-0.07(-1.92%)
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
.