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, 2019
2.170
2.520
2.060
2.370
6,332,752
+0.15(+6.76%)
Sep 27, 2019
1.710
2.240
1.680
2.220
4,305,100
+0.49(+28.32%)
Sep 26, 2019
1.880
1.900
1.610
1.730
2,969,405
-0.13(-6.99%)
Sep 25, 2019
1.570
1.880
1.530
1.860
3,057,802
+0.29(+18.47%)
Sep 24, 2019
1.610
1.610
1.495
1.570
1,602,308
-0.03(-1.88%)
Sep 23, 2019
1.520
1.600
1.440
1.600
2,894,147
+0.10(+6.67%)
Sep 20, 2019
1.490
1.580
1.470
1.500
2,157,900
+0.00(+0.00%)
Sep 19, 2019
1.560
1.599
1.490
1.500
599,776
-0.05(-3.23%)
Sep 18, 2019
1.440
1.600
1.428
1.550
588,812
+0.05(+3.33%)
Sep 17, 2019
1.640
1.640
1.470
1.500
1,284,707
-0.14(-8.54%)
Sep 16, 2019
1.530
1.780
1.500
1.640
2,125,023
+0.14(+9.33%)
Sep 13, 2019
1.470
1.565
1.420
1.500
1,663,500
+0.02(+1.35%)
Sep 12, 2019
1.590
1.600
1.410
1.480
3,632,029
-0.15(-9.20%)
Sep 11, 2019
1.290
1.640
1.230
1.630
4,196,299
+0.35(+27.34%)
Sep 10, 2019
1.230
1.290
1.180
1.280
1,977,651
+0.04(+3.23%)
Sep 09, 2019
1.300
1.300
1.200
1.240
1,292,640
-0.03(-2.36%)
Sep 06, 2019
1.290
1.330
1.240
1.270
1,418,000
-0.01(-0.78%)
Sep 05, 2019
1.100
1.280
1.090
1.280
2,019,225
+0.19(+17.43%)
Sep 04, 2019
1.150
1.150
1.080
1.090
1,480,891
-0.06(-5.22%)
Sep 03, 2019
1.100
1.150
1.080
1.150
1,245,573
+0.05(+4.55%)
Aug 30, 2019
1.140
1.160
1.080
1.100
1,694,600
-0.03(-2.65%)
Aug 29, 2019
1.170
1.204
1.110
1.130
1,773,064
-0.04(-3.42%)
Aug 28, 2019
1.160
1.200
1.150
1.170
1,164,209
+0.00(+0.00%)
Aug 27, 2019
1.250
1.290
1.150
1.170
1,681,305
-0.06(-4.88%)
Aug 26, 2019
1.150
1.250
1.130
1.230
1,846,420
+0.08(+6.96%)
Aug 23, 2019
1.200
1.240
1.140
1.150
1,603,800
-0.03(-2.54%)
Aug 22, 2019
1.220
1.330
1.160
1.180
1,918,859
+0.00(+0.00%)
Aug 21, 2019
1.280
1.310
1.180
1.180
1,207,549
-0.14(-10.61%)
Aug 20, 2019
1.500
1.530
1.320
1.320
1,316,893
-0.24(-15.38%)
Aug 19, 2019
1.650
1.670
1.510
1.560
1,358,098
-0.15(-8.77%)
Aug 16, 2019
1.760
1.770
1.420
1.710
2,666,600
-0.17(-9.04%)
Aug 15, 2019
2.130
2.390
1.780
1.880
4,826,996
-1.22(-39.35%)
Aug 14, 2019
3.090
3.190
3.080
3.100
391,335
-0.01(-0.32%)
Aug 13, 2019
3.180
3.200
3.063
3.110
669,129
-0.06(-1.89%)
Aug 12, 2019
3.370
3.370
3.160
3.170
408,122
-0.18(-5.37%)
Aug 09, 2019
3.240
3.440
3.200
3.350
854,800
+0.12(+3.72%)
Aug 08, 2019
3.110
3.240
3.110
3.230
233,954
+0.12(+3.86%)
Aug 07, 2019
3.140
3.170
3.083
3.110
327,817
-0.05(-1.58%)
Aug 06, 2019
3.380
3.440
3.120
3.160
709,840
-0.20(-5.95%)
Aug 05, 2019
3.500
3.530
3.348
3.360
248,908
-0.18(-5.08%)
Aug 02, 2019
3.500
3.560
3.450
3.540
154,400
+0.05(+1.43%)
Aug 01, 2019
3.460
3.560
3.430
3.490
210,071
+0.02(+0.58%)
Jul 31, 2019
3.500
3.560
3.465
3.470
290,140
-0.02(-0.57%)
Jul 30, 2019
3.400
3.520
3.300
3.490
399,735
+0.07(+2.05%)
Jul 29, 2019
3.570
3.640
3.420
3.420
502,778
-0.18(-5.00%)
Jul 26, 2019
3.630
3.710
3.580
3.600
248,800
-0.02(-0.55%)
Jul 25, 2019
3.580
3.750
3.540
3.620
834,202
+0.04(+1.12%)
Jul 24, 2019
3.680
3.700
3.490
3.580
613,423
-0.14(-3.76%)
Jul 23, 2019
4.000
4.010
3.690
3.720
2,094,273
-0.66(-15.07%)
Jul 22, 2019
4.390
4.420
4.320
4.380
287,848
-0.02(-0.45%)
Jul 19, 2019
4.330
4.420
4.290
4.400
259,100
+0.05(+1.15%)
Jul 18, 2019
4.260
4.350
4.260
4.350
171,913
+0.06(+1.40%)
Jul 17, 2019
4.200
4.300
4.200
4.290
191,997
+0.09(+2.14%)
Jul 16, 2019
4.260
4.320
4.200
4.200
298,433
-0.05(-1.18%)
Jul 15, 2019
4.340
4.340
4.210
4.250
340,129
-0.10(-2.30%)
Jul 12, 2019
4.350
4.380
4.290
4.350
197,600
-0.03(-0.68%)
Jul 11, 2019
4.300
4.400
4.290
4.380
519,554
+0.06(+1.39%)
Jul 10, 2019
4.230
4.320
4.220
4.320
338,688
+0.11(+2.61%)
Jul 09, 2019
4.160
4.220
4.140
4.210
113,505
+0.03(+0.72%)
Jul 08, 2019
4.210
4.260
4.160
4.180
214,863
-0.03(-0.71%)
Jul 05, 2019
4.260
4.270
4.170
4.210
239,700
-0.09(-2.09%)
Jul 03, 2019
4.270
4.340
4.260
4.300
156,900
+0.02(+0.47%)
Jul 02, 2019
4.340
4.340
4.250
4.280
225,650
-0.10(-2.28%)
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
.