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, 2014
3.259
3.271
3.212
3.212
369,919
-0.06(-1.82%)
Jul 30, 2014
3.289
3.301
3.224
3.271
613,698
-0.03(-0.90%)
Jul 29, 2014
3.295
3.366
3.277
3.301
521,765
+0.01(+0.18%)
Jul 28, 2014
3.313
3.325
3.283
3.295
330,126
-0.02(-0.72%)
Jul 25, 2014
3.325
3.337
3.295
3.319
494,322
+0.00(+0.00%)
Jul 24, 2014
3.271
3.331
3.271
3.319
722,493
+0.05(+1.45%)
Jul 23, 2014
3.289
3.301
3.265
3.271
522,157
+0.00(+0.00%)
Jul 22, 2014
3.241
3.301
3.224
3.271
841,613
+0.03(+0.92%)
Jul 21, 2014
3.176
3.247
3.164
3.241
541,559
+0.04(+1.30%)
Jul 18, 2014
3.176
3.244
3.152
3.200
413,178
+0.02(+0.56%)
Jul 17, 2014
3.200
3.200
3.128
3.182
618,915
-0.02(-0.56%)
Jul 16, 2014
2.998
3.200
2.998
3.200
1,046,205
+0.20(+6.53%)
Jul 15, 2014
3.117
3.128
2.980
3.004
2,446,626
-0.15(-4.72%)
Jul 14, 2014
3.295
3.301
3.123
3.152
1,668,497
-0.14(-4.33%)
Jul 11, 2014
3.325
3.348
3.283
3.295
864,708
-0.04(-1.07%)
Jul 10, 2014
3.331
3.337
3.295
3.331
598,808
-0.01(-0.18%)
Jul 09, 2014
3.331
3.349
3.301
3.337
1,163,039
-0.01(-0.18%)
Jul 08, 2014
3.366
3.372
3.313
3.343
914,660
-0.04(-1.23%)
Jul 07, 2014
3.402
3.411
3.360
3.384
705,087
-0.02(-0.52%)
Jul 03, 2014
3.390
3.402
3.402
3.402
406,880
+0.00(+0.00%)
Jul 02, 2014
3.426
3.426
3.368
3.402
899,295
-0.03(-0.87%)
Jul 01, 2014
3.438
3.479
3.396
3.432
603,227
+0.01(+0.17%)
Jun 30, 2014
3.390
3.432
3.372
3.426
662,261
+0.02(+0.52%)
Jun 27, 2014
3.366
3.419
3.354
3.408
698,555
+0.02(+0.53%)
Jun 26, 2014
3.337
3.414
3.331
3.390
579,394
+0.05(+1.42%)
Jun 25, 2014
3.331
3.390
3.331
3.343
507,554
-0.02(-0.53%)
Jun 24, 2014
3.414
3.414
3.334
3.360
710,532
-0.05(-1.57%)
Jun 23, 2014
3.462
3.470
3.396
3.414
565,869
-0.05(-1.37%)
Jun 20, 2014
3.390
3.462
3.384
3.462
861,762
+0.09(+2.65%)
Jun 19, 2014
3.438
3.438
3.360
3.372
691,449
-0.04(-1.22%)
Jun 18, 2014
3.390
3.420
3.378
3.414
787,054
+0.00(+0.00%)
Jun 17, 2014
3.408
3.444
3.350
3.414
815,721
+0.01(+0.35%)
Jun 16, 2014
3.307
3.420
3.301
3.402
1,160,662
+0.09(+2.69%)
Jun 13, 2014
3.307
3.323
3.262
3.313
545,519
+0.01(+0.18%)
Jun 12, 2014
3.313
3.319
3.265
3.307
787,890
+0.03(+0.91%)
Jun 11, 2014
3.289
3.309
3.254
3.277
909,218
+0.00(+0.00%)
Jun 10, 2014
3.354
3.365
3.265
3.277
1,122,623
-0.02(-0.53%)
Jun 06, 2014
3.524
3.553
3.289
3.295
2,618,447
-0.24(-6.81%)
Jun 05, 2014
3.289
3.588
3.195
3.536
5,443,011
+0.23(+6.93%)
Jun 04, 2014
3.177
3.328
3.177
3.307
1,317,996
+0.14(+4.26%)
Jun 03, 2014
3.242
3.260
3.154
3.171
1,506,434
-0.09(-2.88%)
Jun 02, 2014
3.289
3.307
3.224
3.265
952,307
-0.04(-1.07%)
May 30, 2014
3.318
3.348
3.265
3.301
1,354,807
-0.02(-0.53%)
May 29, 2014
3.365
3.365
3.230
3.318
1,907,539
-0.06(-1.74%)
May 28, 2014
3.442
3.442
3.359
3.377
934,979
-0.06(-1.88%)
May 27, 2014
3.401
3.453
3.359
3.442
1,141,116
-0.01(-0.17%)
May 23, 2014
3.412
3.447
3.447
3.447
667,792
+0.05(+1.44%)
May 22, 2014
3.442
3.442
3.383
3.399
716,661
-0.04(-1.25%)
May 21, 2014
3.453
3.494
3.406
3.442
1,440,830
-0.01(-0.34%)
May 20, 2014
3.565
3.600
3.424
3.453
2,487,248
-0.15(-4.08%)
May 19, 2014
3.559
3.657
3.518
3.600
2,256,151
+0.06(+1.83%)
May 16, 2014
4.111
4.117
3.512
3.536
6,203,704
-0.70(-16.62%)
May 15, 2014
4.581
4.616
4.217
4.240
2,553,828
-0.45(-9.64%)
May 14, 2014
4.669
4.745
4.663
4.693
432,149
+0.01(+0.25%)
May 13, 2014
4.710
4.716
4.669
4.681
634,384
+0.03(+0.69%)
May 12, 2014
4.660
4.707
4.620
4.649
441,270
-0.01(-0.25%)
May 09, 2014
4.655
4.678
4.609
4.660
632,436
-0.02(-0.37%)
May 08, 2014
4.609
4.678
4.591
4.678
766,226
+0.06(+1.38%)
May 07, 2014
4.580
4.655
4.580
4.614
531,812
+0.05(+1.01%)
May 06, 2014
4.655
4.655
4.557
4.568
484,142
-0.07(-1.49%)
May 05, 2014
4.580
4.672
4.580
4.637
499,404
+0.06(+1.26%)
May 02, 2014
4.574
4.591
4.545
4.580
305,016
+0.02(+0.38%)
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
.