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, 2018
3.139
3.152
3.090
3.122
251,566
+0.00(+0.00%)
May 30, 2018
3.139
3.139
3.080
3.122
310,016
-0.01(-0.27%)
May 29, 2018
3.080
3.152
3.063
3.131
316,392
+0.10(+3.33%)
May 25, 2018
3.030
3.030
3.030
0
-0.06(-1.91%)
May 24, 2018
3.047
3.097
3.030
3.089
336,528
+0.03(+0.82%)
May 23, 2018
3.114
3.114
3.021
3.063
433,995
-0.04(-1.36%)
May 22, 2018
3.097
3.223
3.055
3.106
631,456
+0.04(+1.37%)
May 21, 2018
3.047
3.072
3.030
3.063
250,372
+0.03(+1.11%)
May 18, 2018
3.106
3.106
2.971
3.030
990,422
-0.09(-2.96%)
May 17, 2018
3.148
3.223
3.089
3.122
1,595,399
-0.23(-6.78%)
May 16, 2018
3.358
3.375
3.303
3.350
463,497
+0.02(+0.50%)
May 15, 2018
3.392
3.392
3.324
3.333
316,251
-0.08(-2.46%)
May 14, 2018
3.425
3.455
3.392
3.417
228,819
+0.00(+0.00%)
May 11, 2018
3.425
3.451
3.400
3.417
222,798
-0.02(-0.49%)
May 10, 2018
3.425
3.451
3.417
3.434
165,038
+0.03(+0.74%)
May 09, 2018
3.408
3.442
3.400
3.408
235,369
+0.00(+0.00%)
May 08, 2018
3.467
3.476
3.392
3.408
258,851
-0.08(-2.17%)
May 07, 2018
3.467
3.526
3.467
3.484
171,081
+0.01(+0.24%)
May 04, 2018
3.434
3.522
3.434
3.476
187,735
+0.03(+0.98%)
May 03, 2018
3.451
3.459
3.413
3.442
175,071
-0.01(-0.24%)
May 02, 2018
3.467
3.497
3.425
3.451
316,359
-0.03(-0.73%)
May 01, 2018
3.501
3.519
3.454
3.476
186,652
-0.03(-0.96%)
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%)
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
.