Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 7.270 7.310 7.100 7.170 788,425 -0.22(-2.98%)
May 30, 2013 7.240 7.400 7.200 7.390 692,295 +0.19(+2.64%)
May 29, 2013 7.240 7.270 7.100 7.200 534,798 -0.04(-0.55%)
May 28, 2013 7.220 7.300 7.110 7.240 688,745 +0.03(+0.42%)
May 24, 2013 7.200 7.250 7.140 7.210 576,777 -0.01(-0.14%)
May 23, 2013 7.280 7.310 7.137 7.220 880,336 -0.10(-1.37%)
May 22, 2013 7.210 7.460 7.180 7.320 817,962 +0.07(+0.97%)
May 21, 2013 7.280 7.330 7.050 7.250 623,471 +0.13(+1.83%)
May 20, 2013 7.320 7.350 6.870 7.120 1,095,655 -0.22(-3.00%)
May 17, 2013 7.040 7.400 6.960 7.340 1,650,106 +0.40(+5.76%)
May 16, 2013 6.200 7.000 6.150 6.940 1,748,207 +0.79(+12.85%)
May 15, 2013 6.190 6.240 6.130 6.150 465,100 -0.13(-2.07%)
May 13, 2013 6.440 6.490 6.240 6.280 549,750 -0.22(-3.38%)
May 10, 2013 6.460 6.530 6.420 6.500 328,674 -0.01(-0.15%)
May 09, 2013 6.500 6.570 6.400 6.510 266,087 +0.03(+0.46%)
May 08, 2013 6.450 6.520 6.430 6.480 235,155 +0.00(+0.00%)
May 07, 2013 6.620 6.640 6.440 6.480 388,422 -0.08(-1.22%)
May 06, 2013 6.450 6.580 6.440 6.560 451,477 +0.08(+1.23%)
May 03, 2013 6.520 6.520 6.430 6.480 365,896 +0.03(+0.47%)
May 02, 2013 6.590 6.640 6.400 6.450 520,266 -0.13(-1.98%)
May 01, 2013 6.700 6.750 6.550 6.580 315,198 -0.14(-2.08%)
Apr 30, 2013 6.640 6.740 6.564 6.720 489,112 +0.07(+1.05%)
Apr 29, 2013 6.400 6.650 6.400 6.650 410,936 +0.26(+4.07%)
Apr 26, 2013 6.360 6.430 6.310 6.390 424,897 +0.03(+0.47%)
Apr 25, 2013 6.400 6.580 6.328 6.360 931,366 +0.01(+0.16%)
Apr 24, 2013 6.370 6.490 6.320 6.350 336,508 -0.04(-0.63%)
Apr 23, 2013 6.090 6.390 6.030 6.390 612,051 +0.32(+5.27%)
Apr 22, 2013 6.240 6.240 6.030 6.070 586,539 -0.17(-2.72%)
Apr 19, 2013 6.080 6.240 6.050 6.240 332,257 +0.18(+2.97%)
Apr 18, 2013 6.200 6.230 6.030 6.060 398,049 -0.09(-1.46%)
Apr 17, 2013 6.360 6.360 6.070 6.150 734,004 -0.24(-3.76%)
Apr 16, 2013 6.260 6.450 6.160 6.390 504,036 +0.23(+3.73%)
Apr 15, 2013 6.540 6.600 6.150 6.160 867,348 -0.37(-5.67%)
Apr 12, 2013 6.610 6.690 6.500 6.530 523,010 -0.17(-2.54%)
Apr 11, 2013 6.720 6.778 6.540 6.700 514,405 -0.08(-1.18%)
Apr 10, 2013 6.780 6.850 6.660 6.780 734,320 +0.00(+0.00%)
Apr 09, 2013 6.830 6.859 6.720 6.780 661,221 -0.04(-0.59%)
Apr 08, 2013 6.540 6.830 6.530 6.820 796,456 +0.31(+4.76%)
Apr 05, 2013 6.480 6.666 6.430 6.510 593,048 -0.11(-1.66%)
Apr 04, 2013 6.340 6.620 6.310 6.620 774,560 +0.31(+4.91%)
Apr 03, 2013 6.460 6.500 6.300 6.310 794,114 -0.11(-1.71%)
Apr 02, 2013 6.490 6.530 6.390 6.420 880,348 +0.00(+0.00%)
Apr 01, 2013 6.660 6.740 6.400 6.420 1,366,444 -0.16(-2.43%)
Mar 28, 2013 6.550 6.690 6.480 6.580 605,954 +0.06(+0.92%)
Mar 27, 2013 6.710 6.729 6.450 6.520 1,033,604 -0.18(-2.69%)
Mar 26, 2013 6.180 6.740 6.160 6.700 2,067,970 +0.61(+10.02%)
Mar 25, 2013 6.340 6.420 5.770 6.090 3,008,589 -0.35(-5.43%)
Mar 22, 2013 6.670 6.720 6.360 6.440 1,488,568 -0.24(-3.59%)
Mar 21, 2013 6.800 6.840 6.660 6.680 670,577 -0.16(-2.34%)
Mar 20, 2013 6.920 6.940 6.760 6.840 636,407 -0.12(-1.72%)
Mar 19, 2013 6.760 7.020 6.730 6.960 876,060 +0.18(+2.65%)
Mar 18, 2013 7.100 7.100 6.770 6.780 1,324,060 -0.32(-4.51%)
Mar 15, 2013 7.070 7.260 6.920 7.100 930,875 +0.05(+0.71%)
Mar 14, 2013 7.330 7.330 6.990 7.050 1,265,060 -0.32(-4.34%)
Mar 13, 2013 7.470 7.490 7.250 7.370 688,319 -0.17(-2.25%)
Mar 12, 2013 7.530 7.555 7.500 7.540 417,025 -0.01(-0.13%)
Mar 11, 2013 7.650 7.650 7.500 7.550 579,129 -0.07(-0.92%)
Mar 08, 2013 7.490 7.620 7.420 7.620 607,809 +0.00(+0.00%)
Mar 07, 2013 7.610 7.690 7.550 7.620 461,788 -0.01(-0.13%)
Mar 06, 2013 7.750 7.780 7.574 7.630 475,710 -0.07(-0.91%)
Mar 05, 2013 7.670 7.830 7.650 7.700 1,067,387 +0.06(+0.79%)
Mar 04, 2013 7.590 7.660 7.540 7.640 503,691 +0.05(+0.66%)
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.