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 (%)
Jul 31, 2012
5.415
5.454
5.372
5.386
99,684
-0.04(-0.72%)
Jul 30, 2012
5.362
5.444
5.347
5.425
93,740
+0.09(+1.64%)
Jul 27, 2012
5.284
5.362
5.272
5.338
118,866
+0.08(+1.57%)
Jul 26, 2012
5.236
5.270
5.195
5.255
80,962
+0.09(+1.69%)
Jul 25, 2012
5.163
5.182
5.051
5.168
97,568
+0.04(+0.85%)
Jul 24, 2012
5.236
5.250
5.080
5.124
153,204
-0.09(-1.68%)
Jul 23, 2012
5.231
5.274
5.172
5.211
160,826
-0.07(-1.38%)
Jul 20, 2012
5.265
5.313
5.255
5.284
151,526
-0.01(-0.27%)
Jul 19, 2012
5.250
5.342
5.250
5.299
78,336
+0.05(+0.92%)
Jul 18, 2012
5.182
5.284
5.056
5.250
456,119
+0.28(+5.67%)
Jul 17, 2012
5.537
5.537
4.764
4.968
949,261
-0.62(-11.04%)
Jul 16, 2012
5.634
5.634
5.483
5.585
140,395
-0.04(-0.78%)
Jul 13, 2012
5.590
5.653
5.537
5.629
78,742
+0.04(+0.78%)
Jul 12, 2012
5.566
5.585
5.498
5.585
44,023
-0.06(-1.12%)
Jul 11, 2012
5.658
5.721
5.610
5.648
75,812
-0.00(-0.09%)
Jul 10, 2012
5.580
5.687
5.551
5.653
121,518
+0.13(+2.28%)
Jul 09, 2012
5.537
5.561
5.504
5.527
140,774
+0.00(+0.00%)
Jul 06, 2012
5.527
5.566
5.498
5.527
83,943
-0.02(-0.39%)
Jul 05, 2012
5.585
5.634
5.532
5.548
71,167
+0.08(+1.46%)
Jul 03, 2012
5.464
5.503
5.430
5.469
108,674
+0.00(+0.09%)
Jul 02, 2012
5.381
5.488
5.381
5.464
49,080
+0.13(+2.36%)
Jun 29, 2012
5.357
5.459
5.332
5.338
67,401
+0.07(+1.38%)
Jun 28, 2012
5.265
5.284
5.211
5.265
89,583
-0.03(-0.55%)
Jun 27, 2012
5.289
5.401
5.270
5.294
90,137
+0.00(+0.00%)
Jun 26, 2012
5.342
5.381
5.274
5.294
104,154
-0.03(-0.55%)
Jun 25, 2012
5.391
5.406
5.313
5.323
145,763
-0.12(-2.23%)
Jun 22, 2012
5.469
5.478
5.323
5.444
120,371
-0.00(-0.09%)
Jun 21, 2012
5.546
5.556
5.444
5.449
241,301
-0.11(-2.01%)
Jun 20, 2012
5.595
5.648
5.537
5.561
144,709
+0.00(+0.09%)
Jun 19, 2012
5.391
5.585
5.391
5.556
147,013
+0.18(+3.34%)
Jun 18, 2012
5.352
5.410
5.304
5.376
46,395
+0.00(+0.09%)
Jun 15, 2012
5.352
5.386
5.318
5.372
118,930
+0.02(+0.36%)
Jun 14, 2012
5.372
5.376
5.338
5.352
150,264
+0.02(+0.46%)
Jun 13, 2012
5.347
5.367
5.304
5.328
203,524
-0.04(-0.72%)
Jun 12, 2012
5.420
5.420
5.342
5.367
93,966
-0.03(-0.54%)
Jun 11, 2012
5.532
5.532
5.391
5.396
156,451
-0.06(-1.16%)
Jun 08, 2012
5.328
5.488
5.289
5.459
85,450
+0.07(+1.26%)
Jun 07, 2012
5.580
5.590
5.352
5.391
91,129
-0.09(-1.68%)
Jun 06, 2012
5.406
5.571
5.386
5.483
149,481
+0.15(+2.82%)
Jun 05, 2012
5.066
5.347
5.066
5.333
141,881
+0.27(+5.27%)
Jun 04, 2012
5.022
5.075
4.934
5.066
262,134
+0.04(+0.87%)
Jun 01, 2012
5.056
5.066
4.925
5.022
233,392
-0.15(-2.82%)
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%)
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
.