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, 2018
3.854
3.886
3.800
3.881
219,665
+0.02(+0.47%)
Nov 29, 2018
3.836
3.872
3.791
3.863
218,776
+0.03(+0.71%)
Nov 28, 2018
3.736
3.854
3.727
3.836
420,462
+0.11(+2.92%)
Nov 27, 2018
3.745
3.754
3.700
3.727
205,393
-0.01(-0.24%)
Nov 26, 2018
3.727
3.772
3.706
3.736
323,441
+0.01(+0.24%)
Nov 23, 2018
3.664
3.727
3.655
3.727
261,018
+0.08(+2.24%)
Nov 21, 2018
3.645
3.645
3.645
0
+0.07(+2.03%)
Nov 20, 2018
3.600
3.618
3.546
3.573
219,636
-0.03(-0.76%)
Nov 19, 2018
3.591
3.618
3.546
3.600
192,194
+0.04(+1.02%)
Nov 16, 2018
3.546
3.618
3.519
3.564
214,152
+0.03(+0.77%)
Nov 15, 2018
3.537
3.582
3.446
3.537
209,229
-0.03(-0.76%)
Nov 14, 2018
3.609
3.636
3.509
3.564
283,914
-0.03(-0.76%)
Nov 13, 2018
3.500
3.655
3.500
3.591
677,766
+0.11(+3.13%)
Nov 12, 2018
3.428
3.519
3.410
3.482
299,755
+0.05(+1.59%)
Nov 09, 2018
3.319
3.464
3.265
3.428
530,087
+0.01(+0.27%)
Nov 08, 2018
3.138
3.473
3.138
3.419
1,367,996
+0.33(+10.56%)
Nov 07, 2018
3.074
3.156
3.056
3.092
214,854
+0.02(+0.59%)
Nov 06, 2018
3.129
3.129
3.056
3.074
133,087
-0.04(-1.17%)
Nov 05, 2018
3.047
3.165
3.047
3.110
271,296
+0.07(+2.39%)
Nov 02, 2018
2.993
3.065
2.974
3.038
226,392
+0.02(+0.60%)
Nov 01, 2018
2.956
3.061
2.947
3.020
348,839
+0.09(+3.10%)
Oct 31, 2018
2.920
2.938
2.838
2.929
199,407
+0.06(+2.22%)
Oct 30, 2018
2.884
2.929
2.820
2.866
188,549
-0.02(-0.63%)
Oct 29, 2018
2.820
2.902
2.817
2.884
379,953
+0.06(+2.25%)
Oct 26, 2018
2.802
2.838
2.775
2.820
113,692
-0.02(-0.64%)
Oct 25, 2018
2.811
2.838
2.784
2.838
207,566
+0.04(+1.29%)
Oct 24, 2018
2.820
2.838
2.793
2.802
187,963
-0.01(-0.32%)
Oct 23, 2018
2.766
2.820
2.748
2.811
287,078
+0.03(+0.98%)
Oct 22, 2018
2.784
2.802
2.757
2.784
117,164
+0.00(+0.00%)
Oct 19, 2018
2.766
2.793
2.766
2.784
75,978
+0.03(+0.99%)
Oct 18, 2018
2.775
2.793
2.739
2.757
216,525
-0.04(-1.30%)
Oct 17, 2018
2.820
2.820
2.766
2.793
209,848
-0.03(-0.96%)
Oct 16, 2018
2.811
2.820
2.775
2.820
125,190
+0.03(+0.97%)
Oct 15, 2018
2.811
2.829
2.770
2.793
286,904
-0.04(-1.28%)
Oct 12, 2018
2.811
2.838
2.748
2.829
292,667
+0.04(+1.30%)
Oct 11, 2018
2.811
2.857
2.766
2.793
357,889
-0.02(-0.65%)
Oct 10, 2018
2.938
2.938
2.793
2.811
397,396
-0.14(-4.62%)
Oct 09, 2018
2.847
2.952
2.775
2.947
1,092,321
+0.10(+3.50%)
Oct 08, 2018
2.793
2.866
2.793
2.847
154,163
+0.02(+0.64%)
Oct 05, 2018
2.902
2.902
2.784
2.829
370,851
-0.05(-1.89%)
Oct 04, 2018
2.965
2.965
2.838
2.884
306,717
-0.06(-2.15%)
Oct 03, 2018
3.092
3.097
2.920
2.947
587,868
-0.13(-4.13%)
Oct 02, 2018
2.893
3.119
2.875
3.074
838,946
+0.20(+6.94%)
Oct 01, 2018
2.811
2.902
2.811
2.875
425,597
+0.06(+2.26%)
Sep 28, 2018
2.784
2.838
2.775
2.811
284,948
+0.01(+0.32%)
Sep 27, 2018
2.829
2.829
2.775
2.802
309,970
+0.01(+0.32%)
Sep 26, 2018
2.784
2.820
2.775
2.793
285,232
+0.01(+0.33%)
Sep 25, 2018
2.766
2.802
2.766
2.784
276,543
+0.02(+0.66%)
Sep 24, 2018
2.766
2.793
2.748
2.766
444,127
+0.00(+0.00%)
Sep 21, 2018
2.775
2.802
2.739
2.766
281,860
-0.01(-0.33%)
Sep 20, 2018
2.793
2.793
2.720
2.775
317,308
+0.00(+0.00%)
Sep 19, 2018
2.793
2.847
2.748
2.775
375,816
+0.00(+0.00%)
Sep 18, 2018
2.730
2.784
2.730
2.775
446,705
+0.05(+1.66%)
Sep 17, 2018
2.666
2.730
2.649
2.730
237,808
+0.07(+2.73%)
Sep 14, 2018
2.748
2.748
2.630
2.657
539,019
-0.06(-2.33%)
Sep 13, 2018
2.748
2.766
2.689
2.720
640,508
+0.03(+1.18%)
Sep 12, 2018
2.671
2.689
2.663
2.689
528,149
+0.03(+1.31%)
Sep 11, 2018
2.654
2.689
2.654
2.654
274,758
-0.01(-0.33%)
Sep 10, 2018
2.663
2.689
2.623
2.663
481,271
+0.04(+1.66%)
Sep 07, 2018
2.637
2.637
2.593
2.619
336,035
-0.01(-0.33%)
Sep 06, 2018
2.628
2.654
2.597
2.628
283,794
+0.02(+0.67%)
Sep 05, 2018
2.602
2.628
2.567
2.610
402,936
+0.03(+1.35%)
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
.