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 (%)
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%)
Mar 01, 2013 7.500 7.640 7.460 7.590 407,345 +0.07(+0.93%)
Feb 28, 2013 7.540 7.590 7.470 7.520 387,884 -0.09(-1.18%)
Feb 27, 2013 7.470 7.640 7.470 7.610 478,316 +0.09(+1.20%)
Feb 26, 2013 7.500 7.750 7.410 7.520 483,811 -0.09(-1.18%)
Feb 22, 2013 7.470 7.630 7.450 7.610 498,439 +0.12(+1.60%)
Feb 21, 2013 7.430 7.520 7.340 7.490 677,581 +0.05(+0.67%)
Feb 20, 2013 7.600 7.630 7.350 7.440 764,811 -0.19(-2.49%)
Feb 19, 2013 7.480 7.640 7.340 7.630 916,924 +0.11(+1.46%)
Feb 15, 2013 7.620 7.620 7.210 7.520 1,676,680 -0.12(-1.57%)
Feb 14, 2013 8.400 8.400 7.450 7.640 2,408,822 -0.73(-8.72%)
Feb 13, 2013 8.410 8.500 8.320 8.370 899,291 -0.11(-1.30%)
Feb 12, 2013 8.400 8.480 8.320 8.480 1,071,948 +0.07(+0.83%)
Feb 11, 2013 8.380 8.470 8.250 8.410 1,366,881 -0.03(-0.36%)
Feb 08, 2013 8.260 8.700 8.060 8.440 2,454,997 -1.38(-14.05%)
Feb 07, 2013 9.870 9.940 9.750 9.820 297,065 -0.03(-0.30%)
Feb 06, 2013 9.840 9.890 9.750 9.850 315,100 +0.03(+0.31%)
Feb 04, 2013 9.920 9.972 9.820 9.820 363,803 -0.11(-1.11%)
Feb 01, 2013 9.920 9.990 9.730 9.930 536,061 -0.02(-0.20%)
Jan 31, 2013 10.03 10.08 9.917 9.950 426,405 -0.08(-0.80%)
Jan 30, 2013 10.11 10.15 9.980 10.03 299,966 -0.06(-0.59%)
Jan 29, 2013 9.990 10.18 9.980 10.09 379,345 +0.10(+1.00%)
Jan 28, 2013 10.04 10.11 9.940 9.990 437,589 -0.12(-1.19%)
Jan 25, 2013 10.10 10.11 10.05 10.11 263,105 +0.00(+0.00%)
Jan 24, 2013 10.15 10.17 10.07 10.11 300,389 -0.04(-0.39%)
Jan 23, 2013 10.07 10.21 10.04 10.15 354,384 +0.09(+0.89%)
Jan 22, 2013 10.15 10.15 10.05 10.06 476,596 -0.02(-0.20%)
Jan 18, 2013 10.08 10.11 10.03 10.08 262,309 -0.03(-0.30%)
Jan 17, 2013 10.11 10.16 10.02 10.11 254,899 +0.05(+0.50%)
Jan 16, 2013 9.820 10.06 9.820 10.06 232,257 +0.15(+1.51%)
Jan 15, 2013 9.820 10.03 9.810 9.910 253,318 +0.01(+0.10%)
Jan 14, 2013 10.04 10.05 9.870 9.900 321,806 -0.12(-1.20%)
Jan 11, 2013 9.980 10.03 9.840 10.02 453,748 -0.02(-0.20%)
Jan 10, 2013 10.27 10.34 10.02 10.04 725,300 -0.21(-2.05%)
Jan 09, 2013 10.39 10.45 10.23 10.25 360,214 -0.10(-0.97%)
Jan 08, 2013 10.35 10.40 10.29 10.35 374,746 +0.03(+0.29%)
Jan 07, 2013 10.15 10.32 10.12 10.32 399,495 +0.23(+2.28%)
Jan 04, 2013 10.10 10.25 10.05 10.09 471,982 +0.07(+0.70%)
Jan 03, 2013 10.05 10.09 9.980 10.02 412,264 +0.08(+0.80%)
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.