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 29, 2017
4.610
4.626
4.574
4.618
214,257
+0.01(+0.17%)
Sep 28, 2017
4.499
4.618
4.499
4.610
273,333
+0.13(+2.84%)
Sep 27, 2017
4.586
4.602
4.411
4.483
313,176
-0.10(-2.25%)
Sep 26, 2017
4.515
4.606
4.491
4.586
169,602
+0.10(+2.12%)
Sep 25, 2017
4.419
4.507
4.417
4.491
440,730
+0.09(+1.99%)
Sep 22, 2017
4.451
4.483
4.372
4.403
190,598
-0.02(-0.54%)
Sep 21, 2017
4.419
4.483
4.411
4.427
152,437
+0.00(+0.00%)
Sep 20, 2017
4.451
4.483
4.403
4.427
268,024
-0.02(-0.54%)
Sep 19, 2017
4.411
4.483
4.411
4.451
278,335
+0.06(+1.27%)
Sep 18, 2017
4.570
4.570
4.364
4.395
394,039
-0.19(-4.16%)
Sep 15, 2017
4.594
4.682
4.578
4.586
236,624
-0.02(-0.35%)
Sep 14, 2017
4.546
4.618
4.475
4.602
193,430
+0.04(+0.96%)
Sep 13, 2017
4.504
4.558
4.504
4.558
192,138
+0.04(+0.86%)
Sep 12, 2017
4.512
4.566
4.504
4.520
234,226
+0.00(+0.00%)
Sep 11, 2017
4.527
4.566
4.504
4.520
169,109
+0.00(+0.00%)
Sep 08, 2017
4.512
4.543
4.496
4.520
223,767
-0.02(-0.51%)
Sep 07, 2017
4.504
4.550
4.481
4.543
117,140
+0.04(+0.86%)
Sep 06, 2017
4.488
4.558
4.465
4.504
115,461
+0.02(+0.52%)
Sep 05, 2017
4.535
4.535
4.442
4.481
153,397
-0.05(-1.03%)
Sep 01, 2017
4.488
4.520
4.477
4.527
131,638
+0.03(+0.69%)
Aug 31, 2017
4.395
4.496
4.395
4.496
155,325
+0.12(+2.85%)
Aug 30, 2017
4.481
4.481
4.348
4.372
209,940
-0.11(-2.43%)
Aug 29, 2017
4.426
4.496
4.395
4.481
121,503
+0.05(+1.23%)
Aug 28, 2017
4.442
4.493
4.418
4.426
111,139
+0.00(+0.00%)
Aug 25, 2017
4.434
4.446
4.418
4.426
116,222
+0.01(+0.18%)
Aug 24, 2017
4.426
4.481
4.404
4.418
104,530
-0.01(-0.18%)
Aug 23, 2017
4.411
4.457
4.411
4.426
90,736
-0.02(-0.35%)
Aug 22, 2017
4.481
4.488
4.418
4.442
140,873
-0.02(-0.52%)
Aug 21, 2017
4.395
4.488
4.364
4.465
506,526
+0.11(+2.50%)
Aug 18, 2017
4.302
4.364
4.294
4.356
281,616
+0.07(+1.63%)
Aug 17, 2017
4.302
4.348
4.274
4.286
175,179
+0.01(+0.18%)
Aug 16, 2017
4.271
4.302
4.201
4.278
164,153
+0.03(+0.73%)
Aug 15, 2017
4.076
4.309
4.068
4.247
297,608
+0.17(+4.20%)
Aug 14, 2017
3.998
4.123
3.991
4.076
111,967
+0.08(+1.95%)
Aug 11, 2017
4.037
4.053
3.975
3.998
260,918
-0.02(-0.58%)
Aug 10, 2017
4.099
4.154
3.991
4.022
202,736
-0.05(-1.34%)
Aug 09, 2017
4.092
4.123
4.068
4.076
230,767
-0.02(-0.57%)
Aug 08, 2017
4.006
4.099
4.006
4.099
115,695
+0.08(+1.93%)
Aug 07, 2017
4.006
4.037
4.006
4.022
55,045
+0.00(+0.00%)
Aug 04, 2017
4.076
4.099
4.006
4.022
80,392
-0.07(-1.71%)
Aug 03, 2017
4.076
4.110
4.072
4.092
71,776
+0.00(+0.00%)
Aug 02, 2017
4.092
4.092
4.003
4.092
174,553
+0.01(+0.19%)
Aug 01, 2017
4.162
4.162
4.029
4.084
154,420
-0.08(-1.87%)
Jul 31, 2017
4.201
4.232
4.162
4.162
86,759
-0.07(-1.65%)
Jul 28, 2017
4.138
4.271
4.138
4.232
127,843
+0.09(+2.06%)
Jul 27, 2017
4.224
4.242
4.138
4.146
70,731
-0.10(-2.38%)
Jul 26, 2017
4.208
4.250
4.201
4.247
124,158
+0.03(+0.74%)
Jul 25, 2017
4.131
4.232
4.123
4.216
71,884
+0.09(+2.07%)
Jul 24, 2017
4.115
4.162
4.096
4.131
189,992
+0.01(+0.19%)
Jul 21, 2017
4.239
4.239
4.092
4.123
97,994
-0.08(-1.85%)
Jul 20, 2017
4.208
4.263
4.193
4.201
153,455
-0.01(-0.18%)
Jul 19, 2017
4.239
4.278
4.181
4.208
130,437
-0.04(-0.92%)
Jul 18, 2017
4.239
4.286
4.224
4.247
200,968
+0.02(+0.55%)
Jul 17, 2017
4.146
4.232
4.138
4.224
238,063
+0.07(+1.69%)
Jul 14, 2017
4.006
4.154
4.006
4.154
211,558
+0.15(+3.69%)
Jul 13, 2017
3.944
4.029
3.944
4.006
118,549
+0.04(+0.98%)
Jul 12, 2017
3.921
3.983
3.921
3.967
173,188
+0.05(+1.19%)
Jul 11, 2017
3.866
3.928
3.851
3.921
147,711
+0.04(+1.00%)
Jul 10, 2017
3.827
3.900
3.819
3.882
94,040
+0.05(+1.22%)
Jul 07, 2017
3.858
3.874
3.810
3.835
208,915
-0.02(-0.40%)
Jul 06, 2017
3.944
3.952
3.843
3.851
249,318
-0.10(-2.56%)
Jul 05, 2017
4.061
4.068
3.905
3.952
277,759
-0.12(-2.87%)
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
.