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 (%)
Feb 28, 2018
3.990
4.023
3.925
3.950
219,093
-0.06(-1.43%)
Feb 27, 2018
4.056
4.080
3.999
4.007
352,917
-0.02(-0.41%)
Feb 26, 2018
3.982
4.064
3.950
4.023
201,164
+0.04(+1.03%)
Feb 23, 2018
4.031
4.058
3.958
3.982
420,372
-0.03(-0.82%)
Feb 22, 2018
4.072
4.146
3.999
4.015
421,018
-0.07(-1.80%)
Feb 21, 2018
4.089
4.146
4.064
4.089
388,008
+0.02(+0.60%)
Feb 20, 2018
4.056
4.171
4.031
4.064
405,931
-0.04(-1.00%)
Feb 16, 2018
4.105
4.105
4.105
0
+0.05(+1.21%)
Feb 15, 2018
4.056
4.083
3.978
4.056
280,040
+0.02(+0.41%)
Feb 14, 2018
4.163
4.171
4.023
4.040
724,542
-0.10(-2.38%)
Feb 13, 2018
3.990
4.154
3.884
4.138
895,421
+0.14(+3.48%)
Feb 12, 2018
3.728
4.015
3.728
3.999
1,002,583
+0.29(+7.96%)
Feb 09, 2018
3.786
3.827
3.556
3.704
537,321
-0.05(-1.31%)
Feb 08, 2018
3.655
3.900
3.581
3.753
1,537,227
+0.44(+13.37%)
Feb 07, 2018
3.360
3.365
3.302
3.310
292,346
-0.04(-1.22%)
Feb 06, 2018
3.245
3.360
3.163
3.351
339,190
+0.09(+2.89%)
Feb 05, 2018
3.310
3.392
3.245
3.257
253,898
-0.07(-2.09%)
Feb 02, 2018
3.392
3.392
3.319
3.327
211,183
-0.07(-2.17%)
Feb 01, 2018
3.482
3.482
3.376
3.401
149,942
-0.09(-2.58%)
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%)
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
.