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 (%)
Apr 30, 2014
4.568
4.609
4.539
4.591
516,626
+0.00(+0.00%)
Apr 29, 2014
4.516
4.620
4.513
4.591
697,758
+0.08(+1.79%)
Apr 28, 2014
4.499
4.510
4.466
4.510
287,643
+0.04(+0.90%)
Apr 25, 2014
4.458
4.522
4.458
4.470
331,114
-0.01(-0.13%)
Apr 24, 2014
4.476
4.493
4.453
4.476
471,739
+0.01(+0.26%)
Apr 23, 2014
4.481
4.493
4.447
4.464
393,730
-0.03(-0.64%)
Apr 22, 2014
4.493
4.522
4.458
4.493
492,951
+0.02(+0.52%)
Apr 21, 2014
4.493
4.516
4.418
4.470
595,384
-0.02(-0.51%)
Apr 17, 2014
4.562
4.493
4.493
4.493
421,637
-0.05(-1.02%)
Apr 16, 2014
4.545
4.580
4.516
4.539
535,272
+0.01(+0.26%)
Apr 15, 2014
4.533
4.562
4.453
4.528
681,936
-0.02(-0.51%)
Apr 14, 2014
4.574
4.603
4.528
4.551
701,070
-0.02(-0.38%)
Apr 11, 2014
4.614
4.684
4.565
4.568
986,641
-0.04(-0.95%)
Apr 10, 2014
4.640
4.652
4.578
4.612
1,442,489
-0.02(-0.49%)
Apr 09, 2014
4.635
4.640
4.589
4.635
789,248
+0.01(+0.25%)
Apr 08, 2014
4.572
4.640
4.538
4.623
599,917
+0.09(+1.88%)
Apr 07, 2014
4.618
4.618
4.515
4.538
652,256
-0.06(-1.36%)
Apr 04, 2014
4.618
4.646
4.572
4.601
505,402
+0.00(+0.00%)
Apr 03, 2014
4.646
4.646
4.567
4.601
540,144
-0.02(-0.49%)
Apr 02, 2014
4.589
4.646
4.572
4.623
573,424
-0.01(-0.12%)
Apr 01, 2014
4.584
4.652
4.567
4.629
768,584
+0.07(+1.49%)
Mar 31, 2014
4.510
4.572
4.498
4.561
680,038
+0.05(+1.13%)
Mar 28, 2014
4.504
4.555
4.493
4.510
467,546
-0.01(-0.25%)
Mar 27, 2014
4.487
4.527
4.459
4.521
672,253
+0.03(+0.76%)
Mar 26, 2014
4.476
4.498
4.447
4.487
452,122
+0.01(+0.25%)
Mar 25, 2014
4.481
4.527
4.442
4.476
409,062
-0.01(-0.25%)
Mar 24, 2014
4.464
4.498
4.402
4.487
454,247
+0.03(+0.77%)
Mar 21, 2014
4.487
4.538
4.453
4.453
791,607
-0.02(-0.51%)
Mar 20, 2014
4.544
4.544
4.442
4.476
443,607
-0.09(-1.87%)
Mar 19, 2014
4.589
4.646
4.515
4.561
529,359
-0.04(-0.86%)
Mar 18, 2014
4.584
4.686
4.572
4.601
768,482
+0.02(+0.37%)
Mar 17, 2014
4.459
4.584
4.453
4.584
955,974
+0.12(+2.80%)
Mar 14, 2014
4.402
4.464
4.396
4.459
467,407
+0.06(+1.29%)
Mar 13, 2014
4.470
4.470
4.362
4.402
622,570
+0.02(+0.43%)
Mar 12, 2014
4.405
4.417
4.333
4.383
427,585
-0.03(-0.76%)
Mar 11, 2014
4.400
4.450
4.389
4.417
643,310
+0.01(+0.25%)
Mar 10, 2014
4.322
4.411
4.305
4.405
683,243
+0.08(+1.94%)
Mar 07, 2014
4.311
4.327
4.260
4.322
471,775
+0.03(+0.78%)
Mar 06, 2014
4.383
4.405
4.288
4.288
517,302
-0.07(-1.66%)
Mar 05, 2014
4.316
4.372
4.271
4.361
647,282
+0.08(+1.83%)
Mar 04, 2014
4.299
4.316
4.249
4.283
684,645
+0.01(+0.13%)
Mar 03, 2014
4.283
4.311
4.255
4.277
1,042,575
-0.02(-0.39%)
Feb 28, 2014
4.260
4.316
4.242
4.294
1,198,342
+0.05(+1.18%)
Feb 27, 2014
4.344
4.361
4.132
4.244
2,558,997
-0.21(-4.76%)
Feb 26, 2014
4.534
4.567
4.428
4.456
1,602,423
-0.08(-1.72%)
Feb 25, 2014
4.517
4.545
4.484
4.534
990,972
+0.01(+0.12%)
Feb 24, 2014
4.489
4.534
4.445
4.528
1,325,663
+0.05(+1.12%)
Feb 21, 2014
4.445
4.506
4.445
4.478
1,335,214
+0.01(+0.12%)
Feb 20, 2014
4.411
4.533
4.400
4.472
1,096,661
+0.01(+0.25%)
Feb 19, 2014
4.478
4.551
4.389
4.461
1,781,495
-0.04(-0.99%)
Feb 18, 2014
4.244
4.523
4.238
4.506
4,019,019
+0.27(+6.32%)
Feb 14, 2014
4.020
4.238
4.238
4.238
4,628,884
+0.43(+11.29%)
Feb 13, 2014
3.769
3.847
3.713
3.808
1,157,600
+0.04(+1.04%)
Feb 12, 2014
3.847
3.847
3.724
3.769
1,196,901
-0.03(-0.83%)
Feb 11, 2014
3.877
3.888
3.790
3.801
939,489
-0.07(-1.70%)
Feb 10, 2014
3.916
3.938
3.828
3.866
702,490
-0.05(-1.26%)
Feb 07, 2014
3.861
3.927
3.861
3.916
632,603
+0.07(+1.71%)
Feb 06, 2014
3.773
3.861
3.762
3.850
1,129,934
+0.07(+1.74%)
Feb 05, 2014
3.702
3.812
3.680
3.784
892,601
+0.08(+2.07%)
Feb 04, 2014
3.735
3.779
3.702
3.708
883,783
+0.02(+0.45%)
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
.