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 (%)
May 31, 2012
5.274
5.284
5.051
5.168
191,907
-0.09(-1.75%)
May 30, 2012
5.333
5.338
5.239
5.260
163,472
-0.12(-2.17%)
May 29, 2012
5.323
5.401
5.289
5.376
132,161
+0.04(+0.82%)
May 25, 2012
5.308
5.406
5.308
5.333
160,153
-0.03(-0.54%)
May 24, 2012
5.386
5.396
5.274
5.362
219,825
+0.00(+0.09%)
May 23, 2012
5.585
5.600
5.216
5.357
535,533
-0.28(-4.91%)
May 22, 2012
5.852
5.852
5.556
5.634
283,601
-0.18(-3.09%)
May 21, 2012
5.838
5.843
5.746
5.813
128,477
-0.02(-0.42%)
May 18, 2012
5.969
5.993
5.804
5.838
219,026
-0.14(-2.28%)
May 17, 2012
5.974
6.042
5.949
5.974
179,432
-0.01(-0.24%)
May 16, 2012
6.061
6.124
5.988
5.988
186,679
-0.10(-1.67%)
May 15, 2012
6.255
6.255
6.027
6.090
130,365
-0.14(-2.18%)
May 14, 2012
6.197
6.265
6.192
6.226
85,269
-0.03(-0.54%)
May 11, 2012
6.246
6.309
6.236
6.260
67,654
-0.01(-0.16%)
May 10, 2012
6.289
6.304
6.246
6.270
121,366
+0.05(+0.81%)
May 09, 2012
6.124
6.236
6.119
6.220
144,941
+0.04(+0.68%)
May 08, 2012
6.241
6.280
6.149
6.178
169,915
-0.13(-2.08%)
May 07, 2012
6.241
6.328
6.197
6.309
137,197
+0.04(+0.62%)
May 04, 2012
6.396
6.435
6.231
6.270
141,554
-0.15(-2.34%)
May 03, 2012
6.513
6.518
6.411
6.421
71,995
-0.06(-0.90%)
May 02, 2012
6.411
6.503
6.353
6.479
74,342
+0.03(+0.53%)
May 01, 2012
6.396
6.474
6.382
6.445
107,387
+0.07(+1.07%)
Apr 30, 2012
6.479
6.479
6.314
6.377
134,980
-0.11(-1.65%)
Apr 27, 2012
6.401
6.542
6.382
6.484
101,764
+0.11(+1.75%)
Apr 26, 2012
6.285
6.406
6.270
6.372
96,431
+0.11(+1.78%)
Apr 25, 2012
6.314
6.314
6.193
6.260
120,124
+0.00(+0.00%)
Apr 24, 2012
6.246
6.280
6.207
6.260
147,350
+0.05(+0.86%)
Apr 23, 2012
6.280
6.280
6.207
6.207
135,688
-0.09(-1.39%)
Apr 20, 2012
6.207
6.382
6.139
6.294
144,146
+0.11(+1.73%)
Apr 19, 2012
6.134
6.192
6.076
6.187
180,681
+0.01(+0.16%)
Apr 18, 2012
6.115
6.217
6.071
6.178
160,388
+0.04(+0.63%)
Apr 17, 2012
6.406
6.450
5.993
6.139
854,858
-0.26(-4.02%)
Apr 16, 2012
6.561
6.561
6.328
6.396
375,850
-0.17(-2.52%)
Apr 13, 2012
6.741
6.741
6.532
6.561
225,963
-0.18(-2.74%)
Apr 12, 2012
6.799
6.799
6.683
6.746
186,618
-0.03(-0.50%)
Apr 11, 2012
6.809
6.838
6.761
6.780
151,139
+0.02(+0.29%)
Apr 10, 2012
6.799
6.833
6.727
6.761
215,987
-0.04(-0.64%)
Apr 09, 2012
6.751
6.824
6.746
6.804
210,825
+0.02(+0.36%)
Apr 05, 2012
6.785
6.848
6.775
6.780
177,323
+0.00(+0.00%)
Apr 04, 2012
6.819
6.867
6.702
6.780
299,929
-0.09(-1.27%)
Apr 03, 2012
6.853
6.872
6.814
6.867
258,817
+0.01(+0.21%)
Apr 02, 2012
6.756
6.853
6.722
6.853
349,092
+0.13(+1.95%)
Mar 30, 2012
6.673
6.736
6.652
6.722
82,704
+0.07(+1.02%)
Mar 29, 2012
6.707
6.727
6.605
6.654
152,162
-0.08(-1.15%)
Mar 28, 2012
6.751
6.770
6.673
6.731
146,537
+0.00(+0.00%)
Mar 27, 2012
6.707
6.768
6.659
6.731
115,026
+0.05(+0.73%)
Mar 26, 2012
6.493
6.707
6.493
6.683
210,774
+0.19(+2.92%)
Mar 23, 2012
6.445
6.523
6.411
6.493
93,647
+0.01(+0.15%)
Mar 22, 2012
6.552
6.552
6.435
6.484
153,603
-0.10(-1.48%)
Mar 21, 2012
6.581
6.586
6.537
6.581
83,391
+0.01(+0.15%)
Mar 20, 2012
6.605
6.605
6.493
6.571
111,396
-0.04(-0.59%)
Mar 19, 2012
6.615
6.634
6.557
6.610
180,517
+0.01(+0.15%)
Mar 16, 2012
6.629
6.638
6.531
6.600
58,910
+0.00(+0.00%)
Mar 15, 2012
6.532
6.629
6.489
6.600
107,653
+0.10(+1.49%)
Mar 14, 2012
6.591
6.591
6.484
6.503
160,977
-0.05(-0.81%)
Mar 13, 2012
6.615
6.615
6.523
6.557
157,483
-0.04(-0.66%)
Mar 12, 2012
6.557
6.654
6.542
6.600
210,516
+0.06(+0.97%)
Mar 09, 2012
6.513
6.586
6.475
6.537
134,033
+0.08(+1.20%)
Mar 08, 2012
6.518
6.555
6.430
6.459
212,584
+0.06(+0.99%)
Mar 07, 2012
6.197
6.440
6.197
6.396
126,643
+0.19(+3.13%)
Mar 06, 2012
6.387
6.387
6.129
6.202
260,264
-0.22(-3.40%)
Mar 05, 2012
6.401
6.474
6.387
6.421
236,645
+0.02(+0.30%)
Mar 02, 2012
6.416
6.450
6.366
6.401
222,304
+0.03(+0.46%)
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
.