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, 2018
3.501
3.522
3.451
3.509
264,846
+0.03(+0.72%)
Apr 27, 2018
3.442
3.501
3.442
3.484
180,263
+0.07(+1.97%)
Apr 26, 2018
3.434
3.451
3.417
3.417
143,530
+0.02(+0.49%)
Apr 25, 2018
3.383
3.451
3.341
3.400
280,428
+0.00(+0.00%)
Apr 24, 2018
3.467
3.467
3.375
3.400
353,440
-0.07(-1.94%)
Apr 23, 2018
3.552
3.552
3.459
3.467
241,910
-0.09(-2.60%)
Apr 20, 2018
3.678
3.678
3.552
3.560
236,167
-0.10(-2.76%)
Apr 19, 2018
3.686
3.711
3.636
3.661
147,893
-0.03(-0.68%)
Apr 18, 2018
3.779
3.779
3.682
3.686
211,024
-0.08(-2.01%)
Apr 17, 2018
3.770
3.796
3.737
3.762
123,813
-0.01(-0.22%)
Apr 16, 2018
3.711
3.796
3.695
3.770
233,312
+0.05(+1.36%)
Apr 13, 2018
3.711
3.737
3.686
3.720
142,490
+0.02(+0.45%)
Apr 12, 2018
3.728
3.770
3.695
3.703
192,015
-0.03(-0.68%)
Apr 11, 2018
3.711
3.761
3.695
3.728
159,144
-0.01(-0.23%)
Apr 10, 2018
3.737
3.762
3.686
3.737
164,394
+0.03(+0.68%)
Apr 09, 2018
3.779
3.779
3.703
3.711
277,634
-0.07(-1.78%)
Apr 06, 2018
3.804
3.821
3.754
3.779
232,720
-0.03(-0.88%)
Apr 05, 2018
3.779
3.817
3.754
3.812
317,860
+0.03(+0.89%)
Apr 04, 2018
3.728
3.787
3.711
3.779
248,512
+0.03(+0.90%)
Apr 03, 2018
3.653
3.754
3.653
3.745
197,220
+0.11(+3.01%)
Apr 02, 2018
3.728
3.728
3.619
3.636
279,747
-0.07(-1.82%)
Mar 29, 2018
3.703
3.703
3.703
0
+0.03(+0.69%)
Mar 28, 2018
3.686
3.703
3.644
3.678
238,012
+0.02(+0.46%)
Mar 27, 2018
3.661
3.711
3.619
3.661
402,376
+0.00(+0.00%)
Mar 26, 2018
3.720
3.720
3.619
3.661
334,983
-0.06(-1.58%)
Mar 23, 2018
3.787
3.829
3.711
3.720
231,089
-0.06(-1.56%)
Mar 22, 2018
3.863
3.863
3.762
3.779
216,253
-0.08(-2.18%)
Mar 21, 2018
3.913
3.930
3.804
3.863
513,353
-0.03(-0.86%)
Mar 20, 2018
3.871
3.926
3.829
3.897
600,012
+0.04(+1.09%)
Mar 19, 2018
3.846
3.913
3.821
3.855
282,065
-0.06(-1.51%)
Mar 16, 2018
3.888
3.922
3.863
3.913
377,249
-0.01(-0.21%)
Mar 15, 2018
3.922
3.972
3.880
3.922
271,746
+0.00(+0.00%)
Mar 14, 2018
3.964
3.998
3.913
3.922
273,575
+0.04(+0.98%)
Mar 13, 2018
3.941
3.941
3.876
3.884
362,792
-0.04(-1.04%)
Mar 12, 2018
3.900
3.941
3.884
3.925
290,742
+0.02(+0.63%)
Mar 09, 2018
3.933
3.965
3.876
3.900
375,205
-0.04(-1.04%)
Mar 08, 2018
3.925
3.974
3.909
3.941
207,765
+0.02(+0.42%)
Mar 07, 2018
3.941
3.876
3.925
194,686
+0.01(+0.21%)
Mar 06, 2018
3.966
3.982
3.900
3.917
272,567
-0.02(-0.42%)
Mar 05, 2018
3.884
3.958
3.855
3.933
247,931
+0.02(+0.63%)
Mar 02, 2018
3.925
3.925
3.876
3.909
254,975
-0.02(-0.62%)
Mar 01, 2018
3.941
3.971
3.909
3.933
210,457
-0.02(-0.41%)
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%)
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
.