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, 2017
4.061
4.115
4.061
4.076
151,512
-0.01(-0.19%)
Jun 29, 2017
4.216
4.216
4.076
4.084
114,657
-0.12(-2.78%)
Jun 28, 2017
4.146
4.224
4.146
4.201
114,516
+0.06(+1.50%)
Jun 27, 2017
4.123
4.185
4.123
4.138
90,261
+0.02(+0.38%)
Jun 26, 2017
4.154
4.185
4.107
4.123
154,850
-0.03(-0.75%)
Jun 23, 2017
4.107
4.169
4.092
4.154
104,976
+0.03(+0.75%)
Jun 22, 2017
4.115
4.185
4.107
4.123
161,298
+0.02(+0.38%)
Jun 21, 2017
4.131
4.193
4.087
4.107
160,296
-0.04(-0.94%)
Jun 20, 2017
4.115
4.177
4.115
4.146
156,675
+0.02(+0.38%)
Jun 19, 2017
4.045
4.232
4.029
4.131
424,802
+0.05(+1.14%)
Jun 16, 2017
4.037
4.092
3.757
4.084
873,275
+0.02(+0.57%)
Jun 15, 2017
3.928
4.096
3.910
4.061
292,404
+0.10(+2.55%)
Jun 14, 2017
3.983
4.029
3.942
3.959
270,234
-0.02(-0.59%)
Jun 13, 2017
3.967
3.998
3.928
3.983
218,071
+0.07(+1.69%)
Jun 12, 2017
3.856
3.917
3.848
3.917
323,793
+0.03(+0.78%)
Jun 09, 2017
3.947
3.962
3.871
3.886
431,686
-0.06(-1.54%)
Jun 08, 2017
3.985
3.993
3.932
3.947
170,418
-0.02(-0.38%)
Jun 07, 2017
3.955
3.985
3.924
3.962
199,473
+0.01(+0.19%)
Jun 06, 2017
4.000
4.015
3.932
3.955
228,573
-0.02(-0.57%)
Jun 05, 2017
4.076
4.076
3.977
3.977
217,522
-0.07(-1.69%)
Jun 02, 2017
3.970
4.068
3.970
4.046
182,988
+0.08(+1.91%)
Jun 01, 2017
3.985
4.000
3.955
3.970
284,226
+0.00(+0.00%)
May 31, 2017
4.038
4.038
3.955
3.970
206,187
-0.07(-1.69%)
May 30, 2017
4.038
4.084
4.031
4.038
221,788
+0.02(+0.38%)
May 26, 2017
3.977
4.061
3.977
4.023
195,058
+0.05(+1.14%)
May 25, 2017
4.015
4.038
3.970
3.977
284,782
-0.04(-0.95%)
May 24, 2017
4.023
4.046
3.993
4.015
342,288
+0.02(+0.57%)
May 23, 2017
4.061
4.084
3.993
3.993
301,597
+0.02(+0.38%)
May 22, 2017
4.061
4.099
3.955
3.977
252,890
-0.09(-2.24%)
May 19, 2017
4.046
4.149
3.977
4.068
476,869
+0.04(+0.94%)
May 18, 2017
4.243
4.296
3.955
4.031
747,822
-0.58(-12.66%)
May 17, 2017
4.683
4.683
4.607
4.615
197,967
-0.05(-0.98%)
May 16, 2017
4.607
4.676
4.607
4.661
130,013
+0.05(+1.15%)
May 15, 2017
4.691
4.706
4.585
4.607
130,648
-0.08(-1.78%)
May 12, 2017
4.759
4.774
4.676
4.691
98,957
-0.06(-1.28%)
May 11, 2017
4.714
4.752
4.698
4.752
97,525
+0.03(+0.64%)
May 10, 2017
4.653
4.736
4.653
4.721
126,190
+0.06(+1.30%)
May 09, 2017
4.600
4.661
4.600
4.661
94,600
+0.05(+0.99%)
May 08, 2017
4.600
4.630
4.577
4.615
141,214
+0.00(+0.00%)
May 05, 2017
4.562
4.630
4.516
4.615
75,203
+0.09(+2.01%)
May 04, 2017
4.562
4.578
4.494
4.524
126,279
-0.06(-1.32%)
May 03, 2017
4.592
4.615
4.577
4.585
88,921
-0.04(-0.82%)
May 02, 2017
4.592
4.638
4.592
4.623
236,971
-0.01(-0.16%)
May 01, 2017
4.676
4.676
4.592
4.630
120,804
-0.01(-0.16%)
Apr 28, 2017
4.623
4.645
4.550
4.638
102,264
+0.02(+0.33%)
Apr 27, 2017
4.592
4.630
4.539
4.623
117,887
+0.02(+0.33%)
Apr 26, 2017
4.645
4.645
4.600
4.607
156,641
-0.05(-0.98%)
Apr 25, 2017
4.645
4.653
4.623
4.653
136,155
-0.02(-0.33%)
Apr 24, 2017
4.706
4.706
4.639
4.668
291,780
+0.00(+0.00%)
Apr 21, 2017
4.691
4.691
4.630
4.668
165,062
+0.00(+0.00%)
Apr 20, 2017
4.638
4.698
4.634
4.668
129,643
+0.02(+0.49%)
Apr 19, 2017
4.668
4.683
4.645
4.645
194,890
-0.04(-0.81%)
Apr 18, 2017
4.645
4.721
4.630
4.683
111,141
-0.02(-0.32%)
Apr 17, 2017
4.721
4.748
4.691
4.698
133,774
-0.03(-0.64%)
Apr 13, 2017
4.774
4.782
4.721
4.729
108,191
-0.05(-0.95%)
Apr 12, 2017
4.744
4.797
4.744
4.774
154,386
+0.03(+0.64%)
Apr 11, 2017
4.812
4.812
4.721
4.744
165,499
-0.03(-0.64%)
Apr 10, 2017
4.676
4.790
4.661
4.774
257,292
+0.14(+2.95%)
Apr 07, 2017
4.797
4.797
4.622
4.638
294,873
-0.15(-3.17%)
Apr 06, 2017
4.729
4.805
4.714
4.790
86,271
+0.05(+1.12%)
Apr 05, 2017
4.774
4.782
4.706
4.736
157,440
-0.03(-0.64%)
Apr 04, 2017
4.774
4.790
4.710
4.767
124,315
+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
.