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, 2018
3.482
3.515
3.442
3.491
156,075
+0.00(+0.00%)
Jan 30, 2018
3.491
3.515
3.491
3.491
207,230
-0.04(-1.16%)
Jan 29, 2018
3.556
3.573
3.482
3.532
565,810
-0.02(-0.69%)
Jan 26, 2018
3.556
3.581
3.540
3.556
162,859
+0.00(+0.00%)
Jan 25, 2018
3.523
3.577
3.523
3.556
177,314
+0.04(+1.17%)
Jan 24, 2018
3.540
3.548
3.479
3.515
145,787
+0.01(+0.23%)
Jan 23, 2018
3.548
3.548
3.474
3.507
125,006
-0.04(-1.15%)
Jan 22, 2018
3.474
3.556
3.474
3.548
181,323
+0.08(+2.36%)
Jan 19, 2018
3.401
3.474
3.392
3.466
143,092
+0.07(+1.93%)
Jan 18, 2018
3.376
3.425
3.360
3.401
128,105
-0.01(-0.24%)
Jan 17, 2018
3.392
3.441
3.360
3.409
187,816
+0.03(+0.97%)
Jan 16, 2018
3.417
3.458
3.376
3.376
249,803
+0.00(+0.00%)
Jan 12, 2018
3.376
3.376
3.376
0
+0.00(+0.00%)
Jan 11, 2018
3.310
3.388
3.278
3.376
272,224
+0.08(+2.49%)
Jan 10, 2018
3.360
3.401
3.278
3.294
396,624
-0.07(-1.95%)
Jan 09, 2018
3.458
3.482
3.334
3.360
392,625
-0.07(-2.15%)
Jan 08, 2018
3.482
3.515
3.417
3.433
267,306
-0.06(-1.64%)
Jan 05, 2018
3.581
3.600
3.458
3.491
317,348
-0.08(-2.29%)
Jan 04, 2018
3.589
3.614
3.556
3.573
158,000
-0.02(-0.46%)
Jan 03, 2018
3.630
3.659
3.581
3.589
180,452
-0.02(-0.45%)
Jan 02, 2018
3.556
3.646
3.549
3.605
336,796
+0.09(+2.56%)
Dec 29, 2017
3.515
3.515
3.515
0
-0.02(-0.46%)
Dec 28, 2017
3.564
3.581
3.491
3.532
291,803
-0.01(-0.23%)
Dec 27, 2017
3.581
3.597
3.523
3.540
205,244
-0.02(-0.69%)
Dec 26, 2017
3.523
3.638
3.500
3.564
210,158
+0.02(+0.69%)
Dec 22, 2017
3.597
3.597
3.532
3.540
296,804
-0.05(-1.37%)
Dec 21, 2017
3.564
3.638
3.564
3.589
215,058
+0.03(+0.92%)
Dec 20, 2017
3.605
3.655
3.548
3.556
187,209
-0.03(-0.91%)
Dec 19, 2017
3.687
3.704
3.556
3.589
327,769
-0.09(-2.45%)
Dec 18, 2017
3.482
3.720
3.482
3.679
624,811
+0.17(+4.91%)
Dec 15, 2017
3.376
3.532
3.327
3.507
648,531
+0.13(+3.88%)
Dec 14, 2017
3.368
3.392
3.327
3.376
454,152
+0.06(+1.85%)
Dec 13, 2017
3.322
3.338
3.283
3.314
501,874
-0.01(-0.24%)
Dec 12, 2017
3.307
3.354
3.283
3.322
384,715
+0.02(+0.48%)
Dec 11, 2017
3.394
3.410
3.291
3.307
166,054
-0.08(-2.35%)
Dec 08, 2017
3.338
3.401
3.300
3.386
205,238
+0.06(+1.91%)
Dec 07, 2017
3.267
3.338
3.259
3.322
181,149
+0.05(+1.46%)
Dec 06, 2017
3.299
3.354
3.241
3.275
298,055
-0.01(-0.24%)
Dec 05, 2017
3.386
3.410
3.275
3.283
212,990
-0.10(-3.05%)
Dec 04, 2017
3.466
3.497
3.378
3.386
161,136
-0.08(-2.29%)
Dec 01, 2017
3.458
3.497
3.418
3.466
235,462
+0.03(+0.93%)
Nov 30, 2017
3.354
3.442
3.338
3.434
450,537
+0.10(+3.10%)
Nov 29, 2017
3.330
3.354
3.267
3.330
153,481
+0.01(+0.24%)
Nov 28, 2017
3.299
3.326
3.251
3.322
314,073
+0.02(+0.72%)
Nov 27, 2017
3.458
3.458
3.283
3.299
454,440
-0.17(-4.82%)
Nov 24, 2017
3.529
3.529
3.458
3.466
123,897
-0.06(-1.80%)
Nov 22, 2017
3.545
3.561
3.521
3.529
189,348
+0.01(+0.23%)
Nov 21, 2017
3.569
3.581
3.513
3.521
170,802
-0.04(-1.12%)
Nov 20, 2017
3.609
3.609
3.553
3.561
170,848
-0.04(-1.10%)
Nov 17, 2017
3.577
3.613
3.561
3.601
173,251
+0.02(+0.44%)
Nov 16, 2017
3.577
3.664
3.569
3.585
165,441
+0.01(+0.22%)
Nov 15, 2017
3.521
3.696
3.505
3.577
253,495
+0.05(+1.35%)
Nov 14, 2017
3.617
3.656
3.521
3.529
224,711
-0.10(-2.84%)
Nov 13, 2017
3.704
3.720
3.553
3.632
342,557
-0.09(-2.35%)
Nov 10, 2017
3.942
3.942
3.692
3.720
679,571
-0.26(-6.59%)
Nov 09, 2017
3.895
4.021
3.736
3.982
683,243
-0.40(-9.07%)
Nov 08, 2017
4.372
4.395
4.364
4.380
90,299
+0.01(+0.18%)
Nov 07, 2017
4.419
4.419
4.364
4.372
102,031
-0.05(-1.08%)
Nov 06, 2017
4.419
4.451
4.399
4.419
161,580
+0.00(+0.00%)
Nov 03, 2017
4.451
4.459
4.419
4.419
46,545
-0.02(-0.36%)
Nov 02, 2017
4.427
4.455
4.403
4.435
63,579
+0.00(+0.00%)
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
.