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 30, 2012 6.673 6.736 6.652 6.722 82,704 +0.07(+1.02%)
Mar 29, 2012 6.707 6.727 6.605 6.654 152,162 -0.08(-1.15%)
Mar 28, 2012 6.751 6.770 6.673 6.731 146,537 +0.00(+0.00%)
Mar 27, 2012 6.707 6.768 6.659 6.731 115,026 +0.05(+0.73%)
Mar 26, 2012 6.493 6.707 6.493 6.683 210,774 +0.19(+2.92%)
Mar 23, 2012 6.445 6.523 6.411 6.493 93,647 +0.01(+0.15%)
Mar 22, 2012 6.552 6.552 6.435 6.484 153,603 -0.10(-1.48%)
Mar 21, 2012 6.581 6.586 6.537 6.581 83,391 +0.01(+0.15%)
Mar 20, 2012 6.605 6.605 6.493 6.571 111,396 -0.04(-0.59%)
Mar 19, 2012 6.615 6.634 6.557 6.610 180,517 +0.01(+0.15%)
Mar 16, 2012 6.629 6.638 6.531 6.600 58,910 +0.00(+0.00%)
Mar 15, 2012 6.532 6.629 6.489 6.600 107,653 +0.10(+1.49%)
Mar 14, 2012 6.591 6.591 6.484 6.503 160,977 -0.05(-0.81%)
Mar 13, 2012 6.615 6.615 6.523 6.557 157,483 -0.04(-0.66%)
Mar 12, 2012 6.557 6.654 6.542 6.600 210,516 +0.06(+0.97%)
Mar 09, 2012 6.513 6.586 6.475 6.537 134,033 +0.08(+1.20%)
Mar 08, 2012 6.518 6.555 6.430 6.459 212,584 +0.06(+0.99%)
Mar 07, 2012 6.197 6.440 6.197 6.396 126,643 +0.19(+3.13%)
Mar 06, 2012 6.387 6.387 6.129 6.202 260,264 -0.22(-3.40%)
Mar 05, 2012 6.401 6.474 6.387 6.421 236,645 +0.02(+0.30%)
Mar 02, 2012 6.416 6.450 6.366 6.401 222,304 +0.03(+0.46%)
Mar 01, 2012 6.289 6.411 6.289 6.372 189,362 +0.11(+1.70%)
Feb 29, 2012 6.168 6.294 6.168 6.265 241,282 +0.10(+1.61%)
Feb 28, 2012 6.178 6.208 6.129 6.166 173,940 +0.01(+0.21%)
Feb 27, 2012 6.134 6.178 6.119 6.153 241,249 +0.02(+0.32%)
Feb 24, 2012 6.153 6.163 6.095 6.134 206,584 +0.01(+0.24%)
Feb 23, 2012 6.168 6.168 6.071 6.119 298,566 -0.01(-0.16%)
Feb 22, 2012 6.217 6.217 6.095 6.129 187,031 -0.03(-0.47%)
Feb 21, 2012 6.183 6.285 6.139 6.158 392,057 +0.05(+0.79%)
Feb 17, 2012 6.100 6.129 6.052 6.110 324,614 +0.06(+1.04%)
Feb 16, 2012 5.949 6.071 5.949 6.047 243,887 +0.09(+1.55%)
Feb 15, 2012 6.022 6.037 5.925 5.954 297,032 +0.02(+0.33%)
Feb 14, 2012 6.105 6.105 5.877 5.935 395,790 -0.13(-2.08%)
Feb 13, 2012 6.158 6.192 6.027 6.061 587,014 -0.10(-1.58%)
Feb 10, 2012 6.255 6.255 6.124 6.158 671,402 -0.08(-1.32%)
Feb 09, 2012 6.217 6.307 6.187 6.241 604,320 +0.09(+1.50%)
Feb 08, 2012 6.100 6.163 5.998 6.149 595,645 +0.10(+1.69%)
Feb 07, 2012 6.022 6.095 6.022 6.047 204,051 +0.00(+0.08%)
Feb 06, 2012 6.022 6.110 5.988 6.042 452,388 +0.03(+0.48%)
Feb 03, 2012 6.047 6.134 5.998 6.013 287,762 +0.02(+0.32%)
Feb 02, 2012 6.008 6.032 5.945 5.993 346,337 +0.05(+0.85%)
Feb 01, 2012 5.998 5.998 5.904 5.943 286,809 +0.12(+2.05%)
Jan 31, 2012 5.925 5.935 5.731 5.823 363,951 -0.00(-0.08%)
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.