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 (%)
Dec 31, 2012 9.420 9.650 9.410 9.590 288,783 +0.10(+1.05%)
Dec 28, 2012 9.440 9.620 9.400 9.490 159,410 +0.02(+0.21%)
Dec 27, 2012 9.510 9.590 9.450 9.470 167,637 -0.07(-0.73%)
Dec 26, 2012 9.510 9.790 9.260 9.540 410,136 +0.00(+0.00%)
Dec 24, 2012 9.720 9.720 9.520 9.540 107,038 -0.17(-1.75%)
Dec 21, 2012 9.360 9.750 9.360 9.710 285,240 +0.24(+2.53%)
Dec 20, 2012 9.490 9.560 9.436 9.470 188,604 +0.06(+0.64%)
Dec 19, 2012 9.400 9.500 9.310 9.410 237,327 -0.09(-0.95%)
Dec 18, 2012 9.640 9.690 9.350 9.500 225,562 -0.07(-0.73%)
Dec 17, 2012 9.150 9.640 9.120 9.570 352,186 +0.37(+4.02%)
Dec 14, 2012 9.380 9.420 9.160 9.200 317,017 -0.23(-2.44%)
Dec 13, 2012 9.880 9.880 9.368 9.430 410,433 -0.42(-4.26%)
Dec 12, 2012 9.520 10.10 9.500 9.850 514,511 +0.37(+3.90%)
Dec 11, 2012 9.400 9.520 9.360 9.480 417,963 +0.15(+1.61%)
Dec 10, 2012 9.230 9.340 9.190 9.330 418,082 +0.15(+1.63%)
Dec 07, 2012 9.120 9.200 9.120 9.180 379,577 +0.06(+0.66%)
Dec 06, 2012 9.010 9.210 9.000 9.120 407,772 +0.15(+1.67%)
Dec 05, 2012 9.040 9.060 8.900 8.970 544,725 -0.09(-0.99%)
Dec 04, 2012 9.180 9.220 9.030 9.060 553,198 +0.21(+2.37%)
Nov 30, 2012 8.750 8.930 8.750 8.850 639,884 +0.07(+0.80%)
Nov 29, 2012 8.810 8.840 8.650 8.780 646,061 +0.12(+1.39%)
Nov 28, 2012 8.700 8.770 8.560 8.660 400,183 -0.08(-0.92%)
Nov 27, 2012 8.750 8.840 8.720 8.740 201,462 +0.01(+0.11%)
Nov 26, 2012 8.960 8.980 8.600 8.730 230,303 -0.22(-2.46%)
Nov 23, 2012 9.110 9.140 8.930 8.950 103,080 +0.16(+1.82%)
Nov 21, 2012 8.930 9.010 8.680 8.790 232,736 -0.11(-1.24%)
Nov 20, 2012 8.660 8.920 8.532 8.900 248,624 +0.32(+3.73%)
Nov 19, 2012 8.140 8.640 8.130 8.580 328,125 +0.51(+6.32%)
Nov 16, 2012 8.350 8.350 7.850 8.070 736,811 -0.33(-3.93%)
Nov 15, 2012 8.740 8.770 8.400 8.400 344,670 -0.44(-4.98%)
Nov 14, 2012 9.750 9.750 8.300 8.840 1,159,409 -0.91(-9.33%)
Nov 13, 2012 9.940 9.980 9.730 9.750 211,047 -0.35(-3.47%)
Nov 12, 2012 10.13 10.42 10.03 10.10 287,486 +0.07(+0.70%)
Nov 09, 2012 10.08 10.14 9.950 10.03 93,802 -0.05(-0.50%)
Nov 08, 2012 10.01 10.23 10.01 10.08 146,907 +0.08(+0.80%)
Nov 07, 2012 10.25 10.31 9.950 10.00 195,945 -0.33(-3.19%)
Nov 06, 2012 10.30 10.40 10.25 10.33 166,820 +0.03(+0.29%)
Nov 05, 2012 10.38 10.44 10.26 10.30 54,104 -0.10(-0.96%)
Nov 02, 2012 10.45 10.57 10.39 10.40 99,191 -0.10(-0.95%)
Nov 01, 2012 10.33 10.54 10.30 10.50 61,332 +0.20(+1.94%)
Oct 31, 2012 10.10 10.33 10.10 10.30 113,880 +0.15(+1.48%)
Oct 26, 2012 10.21 10.15 10.15 10.15 77,100 -0.08(-0.78%)
Oct 25, 2012 10.04 10.29 10.04 10.23 87,813 +0.16(+1.59%)
Oct 24, 2012 10.28 10.35 10.01 10.07 173,716 -0.25(-2.42%)
Oct 23, 2012 10.33 10.36 10.24 10.32 95,648 -0.18(-1.71%)
Oct 19, 2012 10.63 10.64 10.47 10.50 157,159 -0.22(-2.05%)
Oct 18, 2012 10.87 10.87 10.69 10.72 104,504 -0.12(-1.11%)
Oct 17, 2012 10.73 10.87 10.66 10.84 72,567 +0.17(+1.59%)
Oct 16, 2012 10.67 10.70 10.62 10.67 99,962 +0.00(+0.00%)
Oct 15, 2012 10.68 10.73 10.57 10.67 86,644 -0.02(-0.19%)
Oct 12, 2012 10.82 10.87 10.64 10.69 91,944 -0.09(-0.83%)
Oct 11, 2012 11.01 11.01 10.75 10.78 117,775 -0.29(-2.62%)
Oct 10, 2012 11.32 11.32 11.02 11.07 136,170 -0.20(-1.77%)
Oct 09, 2012 11.33 11.33 11.23 11.27 59,594 -0.06(-0.53%)
Oct 08, 2012 11.26 11.36 11.22 11.33 71,997 +0.11(+0.98%)
Oct 05, 2012 11.22 11.28 11.11 11.22 90,881 +0.06(+0.54%)
Oct 04, 2012 11.14 11.23 11.07 11.16 134,958 +0.05(+0.45%)
Oct 03, 2012 11.15 11.15 11.06 11.11 51,207 -0.02(-0.18%)
Oct 02, 2012 11.14 11.26 11.07 11.13 72,482 -0.02(-0.18%)
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.