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 (%)
Sep 30, 2014
2.874
2.929
2.819
2.832
582,567
-0.07(-2.31%)
Sep 29, 2014
2.880
2.905
2.813
2.898
295,820
+0.02(+0.63%)
Sep 26, 2014
2.856
2.898
2.795
2.880
569,609
+0.01(+0.42%)
Sep 25, 2014
2.941
2.971
2.832
2.868
648,522
-0.07(-2.28%)
Sep 24, 2014
3.014
3.032
2.923
2.935
653,110
-0.10(-3.21%)
Sep 23, 2014
2.984
3.044
2.935
3.032
606,459
+0.05(+1.84%)
Sep 22, 2014
3.111
3.111
2.965
2.977
1,259,970
-0.15(-4.67%)
Sep 19, 2014
3.300
3.324
3.117
3.123
783,859
-0.19(-5.69%)
Sep 18, 2014
3.312
3.330
3.281
3.312
435,696
+0.00(+0.00%)
Sep 17, 2014
3.275
3.360
3.227
3.312
790,648
+0.06(+1.87%)
Sep 16, 2014
3.306
3.378
3.239
3.251
634,132
-0.07(-2.19%)
Sep 15, 2014
3.378
3.378
3.245
3.324
640,599
-0.05(-1.44%)
Sep 12, 2014
3.421
3.421
3.366
3.372
362,755
-0.05(-1.42%)
Sep 11, 2014
3.494
3.512
3.409
3.421
440,475
-0.09(-2.51%)
Sep 10, 2014
3.349
3.527
3.313
3.509
763,588
+0.15(+4.61%)
Sep 09, 2014
3.360
3.414
3.343
3.354
618,821
-0.01(-0.35%)
Sep 08, 2014
3.444
3.473
3.366
3.366
683,566
-0.11(-3.08%)
Sep 05, 2014
3.509
3.533
3.467
3.473
358,458
-0.02(-0.68%)
Sep 04, 2014
3.586
3.598
3.462
3.497
474,410
-0.09(-2.49%)
Sep 03, 2014
3.563
3.628
3.551
3.586
483,300
+0.02(+0.50%)
Sep 02, 2014
3.551
3.616
3.539
3.569
529,741
+0.03(+0.84%)
Aug 29, 2014
3.563
3.539
3.539
3.539
336,096
-0.03(-0.83%)
Aug 28, 2014
3.563
3.586
3.527
3.569
505,251
-0.01(-0.33%)
Aug 27, 2014
3.533
3.592
3.533
3.581
485,891
+0.04(+1.18%)
Aug 26, 2014
3.485
3.551
3.485
3.539
366,195
+0.04(+1.19%)
Aug 25, 2014
3.456
3.515
3.408
3.497
504,012
+0.04(+1.03%)
Aug 22, 2014
3.545
3.545
3.432
3.462
659,955
-0.08(-2.18%)
Aug 21, 2014
3.569
3.616
3.521
3.539
449,468
-0.02(-0.67%)
Aug 20, 2014
3.515
3.569
3.515
3.563
619,608
+0.05(+1.35%)
Aug 19, 2014
3.497
3.551
3.479
3.515
806,126
+0.00(+0.00%)
Aug 18, 2014
3.479
3.521
3.438
3.515
1,062,706
+0.04(+1.03%)
Aug 15, 2014
3.473
3.485
3.467
3.479
738,587
+0.02(+0.69%)
Aug 14, 2014
3.432
3.485
3.414
3.456
771,393
+0.02(+0.69%)
Aug 13, 2014
3.396
3.444
3.396
3.432
762,137
+0.03(+0.87%)
Aug 12, 2014
3.402
3.424
3.343
3.402
628,887
-0.03(-0.87%)
Aug 11, 2014
3.313
3.450
3.313
3.432
1,220,439
+0.11(+3.41%)
Aug 08, 2014
3.271
3.372
3.247
3.319
949,923
+0.09(+2.76%)
Aug 07, 2014
3.093
3.241
3.063
3.230
854,550
+0.10(+3.04%)
Aug 06, 2014
3.176
3.194
3.099
3.134
524,648
-0.07(-2.23%)
Aug 05, 2014
3.099
3.230
3.087
3.206
533,644
+0.04(+1.32%)
Aug 04, 2014
3.093
3.164
3.063
3.164
424,682
+0.07(+2.31%)
Aug 01, 2014
3.212
3.218
3.044
3.093
704,898
-0.12(-3.70%)
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%)
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
.