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, 2019
3.525
3.564
3.499
3.544
127,829
+0.00(+0.00%)
Apr 29, 2019
3.466
3.544
3.447
3.544
398,305
+0.10(+2.82%)
Apr 26, 2019
3.398
3.466
3.398
3.447
352,112
+0.06(+1.72%)
Apr 25, 2019
3.389
3.398
3.360
3.389
49,231
+0.01(+0.29%)
Apr 24, 2019
3.360
3.398
3.331
3.379
165,455
+0.03(+0.87%)
Apr 23, 2019
3.408
3.408
3.350
3.350
184,320
-0.06(-1.71%)
Apr 22, 2019
3.379
3.437
3.379
3.408
161,743
+0.04(+1.15%)
Apr 18, 2019
3.350
3.389
3.350
3.369
149,536
+0.01(+0.29%)
Apr 17, 2019
3.340
3.369
3.301
3.360
182,938
+0.02(+0.58%)
Apr 16, 2019
3.379
3.379
3.311
3.340
132,817
-0.01(-0.29%)
Apr 15, 2019
3.398
3.398
3.340
3.350
99,878
-0.04(-1.15%)
Apr 12, 2019
3.437
3.437
3.379
3.389
252,111
-0.04(-1.13%)
Apr 11, 2019
3.340
3.457
3.340
3.428
272,724
+0.07(+2.02%)
Apr 10, 2019
3.350
3.389
3.340
3.360
94,115
+0.01(+0.29%)
Apr 09, 2019
3.340
3.360
3.311
3.350
67,594
+0.02(+0.58%)
Apr 08, 2019
3.311
3.355
3.292
3.331
101,115
+0.02(+0.59%)
Apr 05, 2019
3.301
3.321
3.292
3.311
149,124
+0.00(+0.00%)
Apr 04, 2019
3.301
3.350
3.292
3.311
105,666
+0.01(+0.29%)
Apr 03, 2019
3.331
3.331
3.301
3.301
119,253
-0.03(-0.87%)
Apr 02, 2019
3.360
3.360
3.301
3.331
114,476
-0.03(-0.87%)
Apr 01, 2019
3.301
3.369
3.301
3.360
149,846
+0.06(+1.76%)
Mar 29, 2019
3.360
3.360
3.282
3.301
126,776
-0.02(-0.58%)
Mar 28, 2019
3.350
3.360
3.301
3.321
86,339
-0.02(-0.58%)
Mar 27, 2019
3.340
3.369
3.311
3.340
105,432
+0.00(+0.00%)
Mar 26, 2019
3.350
3.369
3.305
3.340
97,417
+0.01(+0.29%)
Mar 25, 2019
3.331
3.340
3.292
3.331
124,303
+0.02(+0.59%)
Mar 22, 2019
3.360
3.379
3.301
3.311
128,424
-0.04(-1.16%)
Mar 21, 2019
3.340
3.379
3.321
3.350
132,821
+0.00(+0.00%)
Mar 20, 2019
3.389
3.389
3.301
3.350
147,193
-0.04(-1.15%)
Mar 19, 2019
3.437
3.477
3.370
3.389
129,285
-0.04(-1.13%)
Mar 18, 2019
3.408
3.437
3.398
3.428
90,857
-0.01(-0.28%)
Mar 15, 2019
3.447
3.496
3.389
3.437
210,917
-0.02(-0.56%)
Mar 14, 2019
3.554
3.554
3.447
3.457
270,907
-0.07(-2.06%)
Mar 13, 2019
3.501
3.530
3.473
3.530
235,696
+0.03(+0.80%)
Mar 12, 2019
3.417
3.511
3.417
3.501
323,931
+0.09(+2.76%)
Mar 11, 2019
3.351
3.417
3.351
3.408
163,972
+0.04(+1.11%)
Mar 08, 2019
3.379
3.398
3.351
3.370
115,157
-0.02(-0.55%)
Mar 07, 2019
3.351
3.389
3.332
3.389
140,192
+0.05(+1.40%)
Mar 06, 2019
3.417
3.426
3.342
3.342
107,869
-0.06(-1.66%)
Mar 05, 2019
3.398
3.426
3.389
3.398
157,774
+0.00(+0.00%)
Mar 04, 2019
3.389
3.442
3.379
3.398
114,525
+0.01(+0.28%)
Mar 01, 2019
3.408
3.454
3.379
3.389
172,469
-0.01(-0.28%)
Feb 28, 2019
3.361
3.408
3.351
3.398
100,850
+0.03(+0.84%)
Feb 27, 2019
3.379
3.398
3.332
3.370
85,000
+0.04(+1.13%)
Feb 26, 2019
3.389
3.408
3.314
3.332
124,363
-0.08(-2.20%)
Feb 25, 2019
3.361
3.455
3.361
3.408
208,375
+0.04(+1.11%)
Feb 22, 2019
3.361
3.375
3.314
3.370
120,270
+0.04(+1.13%)
Feb 21, 2019
3.370
3.389
3.314
3.332
160,333
-0.04(-1.11%)
Feb 20, 2019
3.257
3.398
3.257
3.370
689,635
+0.14(+4.36%)
Feb 19, 2019
3.210
3.257
3.201
3.229
93,636
+0.02(+0.58%)
Feb 15, 2019
3.276
3.295
3.192
3.210
167,782
-0.04(-1.16%)
Feb 14, 2019
3.304
3.328
3.229
3.248
197,656
-0.08(-2.26%)
Feb 13, 2019
3.248
3.323
3.220
3.323
217,705
+0.08(+2.61%)
Feb 12, 2019
3.276
3.286
3.220
3.239
212,449
-0.03(-0.86%)
Feb 11, 2019
3.361
3.361
3.201
3.267
324,947
-0.03(-0.85%)
Feb 08, 2019
3.145
3.314
3.060
3.295
441,666
+0.19(+6.04%)
Feb 07, 2019
3.511
3.511
3.098
3.107
668,503
-0.40(-11.50%)
Feb 06, 2019
3.501
3.558
3.492
3.511
267,542
+0.01(+0.27%)
Feb 05, 2019
3.520
3.530
3.483
3.501
151,537
+0.00(+0.00%)
Feb 04, 2019
3.426
3.520
3.417
3.501
236,233
+0.07(+1.91%)
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
.