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 (%)
Jun 30, 2016
4.367
4.367
4.282
4.318
74,354
-0.02(-0.49%)
Jun 29, 2016
4.318
4.431
4.289
4.339
62,150
+0.06(+1.49%)
Jun 28, 2016
4.310
4.310
4.225
4.275
84,845
+0.05(+1.18%)
Jun 27, 2016
4.296
4.303
4.218
4.225
144,413
-0.11(-2.62%)
Jun 24, 2016
4.332
4.410
4.303
4.339
81,824
-0.13(-2.86%)
Jun 23, 2016
4.602
4.602
4.450
4.467
113,420
-0.08(-1.72%)
Jun 22, 2016
4.538
4.566
4.495
4.545
153,887
+0.05(+1.11%)
Jun 21, 2016
4.488
4.502
4.438
4.495
55,541
+0.03(+0.64%)
Jun 20, 2016
4.431
4.531
4.431
4.467
129,500
+0.15(+3.45%)
Jun 17, 2016
4.474
4.531
4.289
4.318
198,662
-0.11(-2.56%)
Jun 16, 2016
4.474
4.474
4.322
4.431
100,998
-0.08(-1.73%)
Jun 15, 2016
4.495
4.580
4.495
4.509
66,263
-0.01(-0.31%)
Jun 14, 2016
4.516
4.559
4.495
4.524
64,690
-0.04(-0.78%)
Jun 13, 2016
4.609
4.609
4.509
4.559
85,275
-0.02(-0.39%)
Jun 10, 2016
4.563
4.598
4.535
4.577
68,681
-0.02(-0.45%)
Jun 09, 2016
4.584
4.616
4.549
4.598
155,862
-0.03(-0.75%)
Jun 08, 2016
4.612
4.688
4.584
4.633
78,437
+0.04(+0.91%)
Jun 07, 2016
4.653
4.653
4.528
4.591
201,603
-0.07(-1.49%)
Jun 06, 2016
4.639
4.716
4.639
4.660
115,720
+0.02(+0.45%)
Jun 03, 2016
4.549
4.667
4.546
4.639
209,191
+0.11(+2.46%)
Jun 02, 2016
4.424
4.542
4.403
4.528
121,109
+0.09(+2.04%)
Jun 01, 2016
4.368
4.493
4.319
4.437
167,124
+0.08(+1.92%)
May 31, 2016
4.361
4.361
4.333
4.354
95,867
-0.04(-0.95%)
May 27, 2016
4.319
4.396
4.396
4.396
107,375
+0.08(+1.94%)
May 26, 2016
4.375
4.396
4.298
4.312
157,495
-0.03(-0.64%)
May 25, 2016
4.215
4.389
4.215
4.340
80,876
+0.12(+2.81%)
May 24, 2016
4.270
4.319
4.194
4.222
118,904
-0.05(-1.14%)
May 23, 2016
4.242
4.375
4.228
4.270
121,739
+0.07(+1.66%)
May 20, 2016
4.180
4.215
4.180
4.201
85,602
+0.02(+0.50%)
May 19, 2016
4.194
4.222
4.096
4.180
123,496
+0.05(+1.18%)
May 18, 2016
4.263
4.277
4.131
4.131
106,442
-0.15(-3.58%)
May 17, 2016
4.277
4.326
4.277
4.284
49,566
-0.02(-0.38%)
May 16, 2016
4.298
4.340
4.298
4.300
155,875
+0.01(+0.21%)
May 13, 2016
4.326
4.333
4.277
4.291
52,583
-0.08(-1.75%)
May 12, 2016
4.451
4.521
4.368
4.368
138,299
-0.03(-0.63%)
May 11, 2016
4.235
4.424
4.235
4.396
172,655
+0.14(+3.27%)
May 10, 2016
4.131
4.284
4.117
4.256
76,653
+0.13(+3.21%)
May 09, 2016
4.187
4.187
4.110
4.124
139,717
-0.01(-0.34%)
May 06, 2016
4.159
4.166
4.131
4.138
359,902
-0.03(-0.67%)
May 05, 2016
4.222
4.235
4.159
4.166
89,581
-0.03(-0.83%)
May 04, 2016
4.242
4.291
4.201
4.201
88,773
-0.06(-1.47%)
May 03, 2016
4.444
4.444
4.201
4.263
93,267
-0.23(-5.12%)
May 02, 2016
4.410
4.514
4.410
4.493
100,142
+0.07(+1.57%)
Apr 29, 2016
4.472
4.507
4.410
4.424
103,189
-0.07(-1.55%)
Apr 28, 2016
4.375
4.542
4.361
4.493
849,766
+0.10(+2.38%)
Apr 27, 2016
4.319
4.417
4.312
4.389
195,105
+0.08(+1.78%)
Apr 26, 2016
4.305
4.354
4.270
4.312
400,068
+0.03(+0.65%)
Apr 25, 2016
4.256
4.291
4.256
4.284
82,886
+0.00(+0.00%)
Apr 22, 2016
4.298
4.354
4.222
4.284
65,583
+0.02(+0.49%)
Apr 21, 2016
4.228
4.284
4.228
4.263
196,862
+0.03(+0.66%)
Apr 20, 2016
4.326
4.396
4.235
4.235
240,973
-0.11(-2.56%)
Apr 19, 2016
4.291
4.354
4.291
4.347
132,553
+0.09(+2.13%)
Apr 18, 2016
4.201
4.284
4.201
4.256
62,114
+0.03(+0.66%)
Apr 15, 2016
4.340
4.340
4.208
4.228
66,050
-0.10(-2.25%)
Apr 14, 2016
4.187
4.340
4.180
4.326
84,875
+0.15(+3.67%)
Apr 13, 2016
4.166
4.208
4.131
4.173
60,282
+0.02(+0.50%)
Apr 12, 2016
4.194
4.228
4.152
4.152
136,008
-0.04(-1.00%)
Apr 11, 2016
4.117
4.208
4.117
4.194
86,016
+0.09(+2.21%)
Apr 08, 2016
4.138
4.166
4.096
4.103
123,875
+0.01(+0.17%)
Apr 07, 2016
4.173
4.181
4.075
4.096
86,816
-0.08(-1.84%)
Apr 06, 2016
4.145
4.208
4.138
4.173
76,159
+0.03(+0.67%)
Apr 05, 2016
4.173
4.201
4.096
4.145
90,185
-0.08(-1.98%)
Apr 04, 2016
4.235
4.235
4.145
4.228
97,452
-0.01(-0.16%)
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
.