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 (%)
Nov 30, 2012
4.250
4.337
4.250
4.298
1,317,525
+0.03(+0.80%)
Nov 29, 2012
4.279
4.293
4.201
4.264
1,330,243
+0.06(+1.39%)
Nov 28, 2012
4.225
4.259
4.157
4.206
823,979
-0.04(-0.92%)
Nov 27, 2012
4.250
4.293
4.235
4.245
414,811
+0.00(+0.11%)
Nov 26, 2012
4.352
4.361
4.177
4.240
474,195
-0.11(-2.46%)
Nov 23, 2012
4.424
4.439
4.337
4.347
212,242
+0.08(+1.82%)
Nov 21, 2012
4.337
4.376
4.216
4.269
479,204
-0.05(-1.24%)
Nov 20, 2012
4.206
4.332
4.144
4.322
511,918
+0.16(+3.73%)
Nov 19, 2012
3.953
4.196
3.949
4.167
675,611
+0.25(+6.32%)
Nov 16, 2012
4.055
4.055
3.813
3.919
1,517,098
-0.16(-3.93%)
Nov 15, 2012
4.245
4.259
4.080
4.080
709,677
-0.21(-4.98%)
Nov 14, 2012
4.735
4.735
4.031
4.293
2,387,230
-0.44(-9.33%)
Nov 13, 2012
4.828
4.847
4.726
4.735
434,547
-0.17(-3.47%)
Nov 12, 2012
4.920
5.061
4.871
4.905
591,935
+0.03(+0.70%)
Nov 09, 2012
4.896
4.927
4.832
4.871
193,138
-0.02(-0.50%)
Nov 08, 2012
4.862
4.968
4.862
4.896
302,482
+0.04(+0.80%)
Nov 07, 2012
4.978
5.007
4.832
4.857
403,451
-0.16(-3.19%)
Nov 06, 2012
5.002
5.051
4.978
5.017
343,483
+0.01(+0.29%)
Nov 05, 2012
5.041
5.070
4.983
5.002
111,400
-0.05(-0.96%)
Nov 02, 2012
5.075
5.134
5.046
5.051
204,234
-0.05(-0.95%)
Nov 01, 2012
5.017
5.119
5.002
5.100
126,282
+0.10(+1.94%)
Oct 31, 2012
4.905
5.017
4.905
5.002
234,479
+0.07(+1.48%)
Oct 26, 2012
4.959
4.930
4.930
4.930
158,749
-0.04(-0.78%)
Oct 25, 2012
4.876
4.997
4.876
4.968
180,807
+0.08(+1.59%)
Oct 24, 2012
4.993
5.027
4.862
4.891
357,682
-0.12(-2.42%)
Oct 23, 2012
5.017
5.032
4.973
5.012
196,939
-0.09(-1.71%)
Oct 19, 2012
5.163
5.168
5.083
5.100
323,591
-0.11(-2.05%)
Oct 18, 2012
5.279
5.279
5.192
5.206
215,174
-0.06(-1.11%)
Oct 17, 2012
5.211
5.279
5.177
5.265
149,415
+0.08(+1.59%)
Oct 16, 2012
5.182
5.197
5.158
5.182
205,822
+0.00(+0.00%)
Oct 15, 2012
5.187
5.209
5.134
5.182
178,400
-0.01(-0.19%)
Oct 12, 2012
5.255
5.279
5.168
5.192
189,313
-0.04(-0.83%)
Oct 11, 2012
5.347
5.347
5.221
5.236
242,499
-0.14(-2.62%)
Oct 10, 2012
5.498
5.498
5.352
5.376
280,374
-0.10(-1.77%)
Oct 09, 2012
5.503
5.503
5.454
5.474
122,704
-0.03(-0.53%)
Oct 08, 2012
5.469
5.517
5.449
5.503
148,242
+0.05(+0.98%)
Oct 05, 2012
5.449
5.478
5.396
5.449
187,124
+0.03(+0.54%)
Oct 04, 2012
5.410
5.454
5.376
5.420
277,879
+0.02(+0.45%)
Oct 03, 2012
5.415
5.415
5.372
5.396
105,435
-0.01(-0.18%)
Oct 02, 2012
5.410
5.469
5.376
5.406
149,240
-0.01(-0.18%)
Oct 01, 2012
5.323
5.431
5.323
5.415
221,528
+0.12(+2.29%)
Sep 28, 2012
5.182
5.323
5.168
5.294
201,362
+0.09(+1.68%)
Sep 27, 2012
5.124
5.232
5.124
5.206
200,123
+0.08(+1.61%)
Sep 26, 2012
5.197
5.197
5.100
5.124
256,572
-0.09(-1.77%)
Sep 25, 2012
5.313
5.338
5.216
5.216
317,696
-0.10(-1.83%)
Sep 24, 2012
5.367
5.367
5.304
5.313
204,957
-0.05(-1.00%)
Sep 21, 2012
5.435
5.435
5.338
5.367
151,462
-0.03(-0.63%)
Sep 20, 2012
5.396
5.434
5.352
5.401
94,753
-0.03(-0.54%)
Sep 19, 2012
5.386
5.435
5.381
5.430
112,493
+0.04(+0.81%)
Sep 18, 2012
5.440
5.440
5.333
5.386
261,166
-0.03(-0.54%)
Sep 17, 2012
5.537
5.537
5.415
5.415
183,772
-0.11(-1.93%)
Sep 14, 2012
5.532
5.556
5.493
5.522
174,391
+0.00(+0.00%)
Sep 13, 2012
5.488
5.541
5.440
5.522
186,045
-0.05(-0.87%)
Sep 12, 2012
5.498
5.585
5.488
5.571
613,046
+0.09(+1.59%)
Sep 11, 2012
5.444
5.488
5.420
5.483
203,639
+0.08(+1.44%)
Sep 10, 2012
5.391
5.425
5.372
5.406
230,773
+0.04(+0.82%)
Sep 07, 2012
5.401
5.410
5.347
5.362
136,217
-0.00(-0.09%)
Sep 06, 2012
5.313
5.391
5.313
5.367
83,253
+0.06(+1.19%)
Sep 05, 2012
5.376
5.376
5.265
5.304
164,691
-0.05(-1.00%)
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
.