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 (%)
Apr 30, 2020 0.4950 0.4950 0.4499 0.4669 666,094 -0.02(-4.34%)
Apr 29, 2020 0.4498 0.5000 0.4498 0.4881 634,608 +0.04(+9.88%)
Apr 28, 2020 0.4459 0.4550 0.4200 0.4442 466,643 +0.00(+0.98%)
Apr 27, 2020 0.4400 0.4665 0.4321 0.4399 421,936 +0.00(+0.18%)
Apr 24, 2020 0.4700 0.4788 0.4319 0.4391 467,400 -0.01(-1.30%)
Apr 23, 2020 0.4300 0.4566 0.4112 0.4449 461,262 +0.04(+8.59%)
Apr 22, 2020 0.4300 0.4300 0.4092 0.4097 364,260 -0.01(-3.08%)
Apr 21, 2020 0.4200 0.4293 0.4065 0.4227 398,320 +0.00(+0.67%)
Apr 20, 2020 0.4500 0.4700 0.4080 0.4199 690,053 -0.04(-8.72%)
Apr 17, 2020 0.4600 0.4600 0.4326 0.4600 352,800 +0.03(+7.40%)
Apr 16, 2020 0.4340 0.4451 0.4101 0.4283 465,329 -0.02(-3.77%)
Apr 15, 2020 0.4750 0.4800 0.4220 0.4451 719,353 -0.02(-5.01%)
Apr 14, 2020 0.4800 0.5080 0.4500 0.4686 701,459 +0.00(+0.30%)
Apr 13, 2020 0.5180 0.5196 0.4650 0.4672 557,690 -0.03(-5.10%)
Apr 09, 2020 0.5400 0.5401 0.4830 0.4923 1,432,700 -0.07(-12.09%)
Apr 08, 2020 0.5400 0.5600 0.5200 0.5600 404,767 +0.03(+5.42%)
Apr 07, 2020 0.5346 0.5600 0.5186 0.5312 415,393 +0.01(+2.55%)
Apr 06, 2020 0.5500 0.5650 0.5100 0.5180 182,313 -0.02(-2.81%)
Apr 03, 2020 0.5400 0.5850 0.5011 0.5330 349,700 -0.04(-6.98%)
Apr 02, 2020 0.5000 0.5900 0.5000 0.5730 485,176 +0.07(+13.47%)
Apr 01, 2020 0.4683 0.5460 0.4683 0.5050 278,478 -0.02(-2.94%)
Mar 31, 2020 0.4940 0.6500 0.4701 0.5203 1,173,039 +0.05(+10.58%)
Mar 30, 2020 0.5220 0.5456 0.4367 0.4705 1,230,737 -0.05(-9.71%)
Mar 27, 2020 0.5900 0.6000 0.5035 0.5211 608,100 -0.08(-13.06%)
Mar 26, 2020 0.5200 0.6030 0.4875 0.5994 1,087,636 +0.11(+23.38%)
Mar 25, 2020 0.4280 0.4886 0.3726 0.4858 655,958 +0.09(+22.34%)
Mar 24, 2020 0.4156 0.4156 0.3801 0.3971 470,891 +0.02(+4.50%)
Mar 23, 2020 0.4000 0.4100 0.3600 0.3800 860,327 -0.00(-0.13%)
Mar 20, 2020 0.5041 0.5180 0.3600 0.3805 1,495,000 -0.10(-20.75%)
Mar 19, 2020 0.4200 0.4951 0.3800 0.4801 472,184 +0.06(+15.27%)
Mar 18, 2020 0.5100 0.5100 0.3518 0.4165 1,008,748 -0.09(-18.33%)
Mar 17, 2020 0.5200 0.5300 0.4800 0.5100 835,074 +0.02(+3.43%)
Mar 16, 2020 0.5600 0.5700 0.4922 0.4931 811,148 -0.08(-14.51%)
Mar 13, 2020 0.5600 0.6189 0.5239 0.5768 665,900 +0.04(+6.50%)
Mar 12, 2020 0.5700 0.6023 0.5251 0.5416 733,100 -0.10(-16.17%)
Mar 11, 2020 0.7100 0.7220 0.6189 0.6461 1,330,833 -0.04(-6.36%)
Mar 10, 2020 0.8000 0.8000 0.6800 0.6900 550,182 -0.04(-4.84%)
Mar 09, 2020 0.8372 0.8372 0.7200 0.7251 724,816 -0.15(-16.85%)
Mar 06, 2020 0.9170 0.9170 0.8380 0.8720 396,200 -0.06(-6.24%)
Mar 05, 2020 0.9100 0.9300 0.8500 0.9300 628,202 +0.00(+0.43%)
Mar 04, 2020 0.9364 0.9617 0.8771 0.9260 521,568 +0.03(+2.89%)
Mar 03, 2020 1.020 1.050 0.9000 0.9000 816,581 -0.10(-10.00%)
Mar 02, 2020 0.9100 1.020 0.8527 1.000 850,854 +0.14(+16.28%)
Feb 28, 2020 0.7873 0.8617 0.7701 0.8600 774,400 +0.04(+4.88%)
Feb 27, 2020 0.8340 0.8689 0.7600 0.8200 664,307 -0.01(-1.53%)
Feb 26, 2020 0.8703 0.8815 0.8327 0.8327 650,556 -0.05(-5.38%)
Feb 25, 2020 0.9200 0.9400 0.8800 0.8800 908,063 -0.03(-3.30%)
Feb 24, 2020 0.9103 0.9200 0.8100 0.9100 843,885 -0.00(-0.18%)
Feb 21, 2020 1.000 1.010 0.9086 0.9116 1,176,700 -0.08(-7.92%)
Feb 20, 2020 1.010 1.030 0.9900 0.9900 804,479 -0.03(-2.94%)
Feb 19, 2020 1.040 1.050 1.000 1.020 824,895 -0.02(-1.92%)
Feb 18, 2020 1.070 1.090 1.021 1.040 707,512 -0.03(-2.80%)
Feb 14, 2020 1.120 1.120 1.060 1.070 752,100 -0.01(-0.93%)
Feb 13, 2020 1.160 1.170 1.070 1.080 1,168,968 -0.05(-4.42%)
Feb 12, 2020 1.130 1.150 1.070 1.130 1,055,596 +0.01(+0.89%)
Feb 11, 2020 1.190 1.200 1.100 1.120 1,034,323 -0.04(-3.45%)
Feb 10, 2020 1.240 1.280 1.120 1.160 1,995,738 -0.35(-23.18%)
Feb 07, 2020 1.560 1.608 1.505 1.510 531,100 -0.09(-5.63%)
Feb 06, 2020 1.600 1.610 1.560 1.600 160,228 +0.00(+0.00%)
Feb 05, 2020 1.540 1.610 1.540 1.600 357,265 +0.06(+3.90%)
Feb 04, 2020 1.600 1.620 1.520 1.540 223,545 -0.03(-1.91%)
Feb 03, 2020 1.400 1.610 1.380 1.570 875,942 +0.17(+12.14%)
Jan 31, 2020 1.540 1.560 1.400 1.400 517,900 -0.15(-9.68%)
Jan 30, 2020 1.570 1.595 1.540 1.550 277,089 -0.04(-2.52%)
Jan 29, 2020 1.570 1.610 1.570 1.590 296,758 +0.02(+1.27%)
Jan 28, 2020 1.630 1.630 1.570 1.570 226,857 -0.03(-1.88%)
Jan 27, 2020 1.580 1.620 1.580 1.600 204,760 -0.01(-0.62%)
Jan 24, 2020 1.640 1.640 1.590 1.610 225,300 -0.02(-1.23%)
Jan 23, 2020 1.580 1.640 1.570 1.630 380,374 +0.04(+2.52%)
Jan 22, 2020 1.560 1.640 1.560 1.590 444,283 +0.03(+1.92%)
Jan 21, 2020 1.600 1.640 1.560 1.560 371,526 -0.05(-3.11%)
Jan 17, 2020 1.590 1.640 1.590 1.610 272,900 +0.02(+1.26%)
Jan 16, 2020 1.590 1.665 1.581 1.590 397,894 +0.00(+0.00%)
Jan 15, 2020 1.620 1.620 1.560 1.590 400,528 -0.01(-0.63%)
Jan 14, 2020 1.640 1.670 1.581 1.600 348,729 -0.02(-1.23%)
Jan 13, 2020 1.600 1.680 1.570 1.620 498,637 +0.03(+1.89%)
Jan 10, 2020 1.620 1.680 1.580 1.590 286,200 -0.02(-1.24%)
Jan 09, 2020 1.600 1.640 1.570 1.610 286,389 +0.00(+0.00%)
Jan 08, 2020 1.670 1.700 1.580 1.610 575,333 -0.07(-4.17%)
Jan 07, 2020 1.650 1.730 1.640 1.680 468,453 +0.02(+1.20%)
Jan 06, 2020 1.790 1.820 1.660 1.660 710,001 -0.18(-9.78%)
Jan 03, 2020 1.810 1.850 1.710 1.840 613,100 +0.04(+2.22%)
Jan 02, 2020 1.710 1.820 1.680 1.800 1,067,391 +0.12(+7.14%)
Dec 31, 2019 1.520 1.680 1.500 1.680 879,100 +0.14(+9.09%)
Dec 30, 2019 1.570 1.600 1.510 1.540 717,442 +0.00(+0.00%)
Dec 27, 2019 1.600 1.645 1.540 1.540 1,314,700 -0.07(-4.35%)
Dec 26, 2019 1.680 1.690 1.610 1.610 433,495 -0.04(-2.42%)
Dec 24, 2019 1.670 1.670 1.615 1.650 243,700 +0.00(+0.00%)
Dec 23, 2019 1.600 1.770 1.600 1.650 1,285,447 +0.03(+1.85%)
Dec 20, 2019 1.630 1.700 1.580 1.620 1,056,100 -0.01(-0.61%)
Dec 19, 2019 1.620 1.650 1.590 1.630 733,978 -0.04(-2.40%)
Dec 18, 2019 1.700 1.770 1.660 1.670 549,310 -0.08(-4.57%)
Dec 17, 2019 1.780 1.820 1.740 1.750 568,459 -0.03(-1.69%)
Dec 16, 2019 1.760 1.870 1.730 1.780 541,671 -0.01(-0.56%)
Dec 13, 2019 1.870 1.900 1.780 1.790 630,700 -0.08(-4.28%)
Dec 12, 2019 2.000 2.050 1.860 1.870 970,320 -0.13(-6.50%)
Dec 11, 2019 2.020 2.080 1.970 2.000 441,442 -0.05(-2.44%)
Dec 10, 2019 2.100 2.170 2.040 2.050 581,023 -0.08(-3.76%)
Dec 09, 2019 2.100 2.140 2.070 2.130 335,900 +0.03(+1.43%)
Dec 06, 2019 2.060 2.170 2.050 2.100 424,000 +0.03(+1.45%)
Dec 05, 2019 2.170 2.170 2.050 2.070 762,671 -0.03(-1.43%)
Dec 04, 2019 2.020 2.170 1.950 2.100 1,206,529 +0.15(+7.69%)
Dec 03, 2019 2.270 2.270 1.940 1.950 1,158,500 -0.32(-14.10%)
Dec 02, 2019 2.600 2.650 2.260 2.270 1,431,001 -0.45(-16.54%)
Nov 29, 2019 2.730 2.740 2.620 2.720 309,800 +0.00(+0.00%)
Nov 27, 2019 2.710 2.840 2.680 2.720 532,500 +0.01(+0.37%)
Nov 26, 2019 2.680 2.760 2.660 2.710 429,221 +0.03(+1.12%)
Nov 25, 2019 2.590 2.790 2.590 2.680 676,308 +0.11(+4.28%)
Nov 22, 2019 2.470 2.680 2.410 2.570 1,001,600 +0.11(+4.47%)
Nov 21, 2019 2.410 2.470 2.400 2.460 256,812 +0.06(+2.50%)
Nov 20, 2019 2.340 2.420 2.310 2.400 266,257 +0.07(+3.00%)
Nov 19, 2019 2.320 2.370 2.295 2.330 274,678 -0.02(-0.85%)
Nov 18, 2019 2.400 2.400 2.330 2.350 321,408 -0.05(-2.08%)
Nov 15, 2019 2.450 2.490 2.386 2.400 221,000 -0.06(-2.44%)
Nov 14, 2019 2.400 2.530 2.390 2.460 544,839 +0.07(+2.93%)
Nov 13, 2019 2.280 2.400 2.275 2.390 393,699 +0.07(+3.02%)
Nov 12, 2019 2.400 2.400 2.260 2.320 481,126 -0.07(-2.93%)
Nov 11, 2019 2.250 2.420 2.250 2.390 613,135 +0.11(+4.82%)
Nov 08, 2019 2.270 2.330 2.203 2.280 356,500 +0.01(+0.44%)
Nov 07, 2019 2.070 2.360 2.000 2.270 1,451,341 +0.33(+17.01%)
Nov 06, 2019 2.020 2.040 1.920 1.940 853,424 -0.09(-4.43%)
Nov 05, 2019 2.070 2.075 2.010 2.030 641,431 -0.03(-1.46%)
Nov 04, 2019 2.270 2.290 1.980 2.060 1,252,438 -0.25(-10.82%)
Nov 01, 2019 2.290 2.400 2.290 2.310 722,500 +0.01(+0.43%)
Oct 31, 2019 2.440 2.440 2.290 2.300 427,940 -0.14(-5.74%)
Oct 30, 2019 2.450 2.480 2.397 2.440 304,214 -0.02(-0.81%)
Oct 29, 2019 2.440 2.470 2.400 2.460 424,065 +0.02(+0.82%)
Oct 28, 2019 2.430 2.570 2.400 2.440 1,078,911 -0.01(-0.41%)
Oct 25, 2019 2.420 2.490 2.360 2.450 510,500 +0.01(+0.41%)
Oct 24, 2019 2.370 2.440 2.340 2.440 345,397 +0.07(+2.95%)
Oct 23, 2019 2.380 2.440 2.350 2.370 255,144 -0.04(-1.66%)
Oct 22, 2019 2.400 2.470 2.360 2.410 410,467 +0.01(+0.42%)
Oct 21, 2019 2.370 2.465 2.360 2.400 545,083 +0.03(+1.27%)
Oct 18, 2019 2.360 2.400 2.305 2.370 551,600 +0.04(+1.72%)
Oct 17, 2019 2.290 2.350 2.260 2.330 411,248 +0.04(+1.75%)
Oct 16, 2019 2.290 2.370 2.250 2.290 762,017 -0.01(-0.43%)
Oct 15, 2019 2.280 2.390 2.230 2.300 800,634 -0.11(-4.56%)
Oct 14, 2019 2.200 2.530 2.180 2.410 1,229,132 +0.19(+8.56%)
Oct 11, 2019 2.170 2.265 2.120 2.220 786,900 +0.06(+2.78%)
Oct 10, 2019 2.100 2.250 1.970 2.160 2,457,301 +0.15(+7.46%)
Oct 09, 2019 2.130 2.130 1.910 2.010 1,841,360 -0.09(-4.29%)
Oct 08, 2019 2.220 2.230 2.090 2.100 1,492,801 -0.21(-9.09%)
Oct 07, 2019 2.260 2.330 2.250 2.310 1,371,006 +0.00(+0.00%)
Oct 04, 2019 2.280 2.361 2.220 2.310 884,200 +0.02(+0.87%)
Oct 03, 2019 2.220 2.320 2.170 2.290 1,203,054 +0.07(+3.15%)
Oct 02, 2019 2.100 2.310 2.030 2.220 1,475,185 +0.06(+2.78%)
Oct 01, 2019 2.350 2.509 2.130 2.160 2,451,589 -0.21(-8.86%)
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%)
Jul 01, 2019 4.300 4.405 4.250 4.380 406,526 +0.08(+1.86%)
Jun 28, 2019 4.210 4.310 4.180 4.300 237,400 +0.11(+2.63%)
Jun 27, 2019 4.120 4.210 4.100 4.190 386,629 +0.06(+1.45%)
Jun 26, 2019 4.110 4.330 4.060 4.130 1,327,589 +0.05(+1.23%)
Jun 25, 2019 4.150 4.200 4.050 4.080 327,611 -0.07(-1.69%)
Jun 24, 2019 4.220 4.260 4.120 4.150 238,116 -0.07(-1.66%)
Jun 21, 2019 4.200 4.270 4.170 4.220 223,000 +0.02(+0.48%)
Jun 20, 2019 4.200 4.260 4.180 4.200 140,616 +0.01(+0.24%)
Jun 19, 2019 4.040 4.200 3.990 4.190 337,474 +0.13(+3.20%)
Jun 18, 2019 4.080 4.130 3.970 4.060 395,851 -0.03(-0.73%)
Jun 17, 2019 4.200 4.230 4.070 4.090 356,968 -0.16(-3.76%)
Jun 14, 2019 4.200 4.250 4.130 4.250 343,200 +0.07(+1.55%)
Jun 13, 2019 4.136 4.204 4.098 4.185 489,553 +0.06(+1.41%)
Jun 12, 2019 4.156 4.166 4.117 4.127 325,937 -0.05(-1.16%)
Jun 11, 2019 4.175 4.214 4.136 4.175 494,728 +0.03(+0.70%)
Jun 10, 2019 3.942 4.156 3.933 4.146 739,667 +0.18(+4.66%)
Jun 07, 2019 3.845 4.049 3.826 3.962 883,215 +0.10(+2.51%)
Jun 06, 2019 3.593 3.874 3.583 3.865 2,208,490 +0.45(+13.07%)
Jun 05, 2019 3.263 3.437 3.263 3.418 361,966 +0.17(+5.39%)
Jun 04, 2019 3.272 3.292 3.214 3.243 610,851 -0.01(-0.30%)
Jun 03, 2019 3.204 3.269 3.175 3.253 145,259 +0.07(+2.13%)
May 31, 2019 3.243 3.253 3.167 3.185 178,373 -0.06(-1.80%)
May 30, 2019 3.175 3.263 3.175 3.243 558,635 +0.07(+2.14%)
May 29, 2019 3.165 3.204 3.136 3.175 204,418 +0.00(+0.00%)
May 28, 2019 3.127 3.204 3.117 3.175 202,531 +0.04(+1.24%)
May 24, 2019 3.136 3.156 3.127 3.136 100,412 +0.00(+0.00%)
May 23, 2019 3.214 3.214 3.117 3.136 141,156 -0.12(-3.58%)
May 22, 2019 3.263 3.272 3.224 3.253 126,312 -0.01(-0.30%)
May 21, 2019 3.195 3.292 3.185 3.263 563,191 +0.15(+4.67%)
May 20, 2019 3.030 3.185 3.010 3.117 298,984 +0.09(+2.88%)
May 17, 2019 3.156 3.156 3.010 3.030 636,870 -0.13(-4.00%)
May 16, 2019 3.418 3.418 3.131 3.156 988,598 -0.37(-10.47%)
May 15, 2019 3.437 3.544 3.398 3.525 395,784 +0.09(+2.54%)
May 14, 2019 3.398 3.457 3.363 3.437 225,473 +0.02(+0.57%)
May 13, 2019 3.496 3.534 3.379 3.418 479,967 -0.14(-3.83%)
May 10, 2019 3.544 3.573 3.510 3.554 155,098 +0.01(+0.27%)
May 09, 2019 3.534 3.551 3.476 3.544 188,411 +0.01(+0.27%)
May 08, 2019 3.515 3.544 3.486 3.534 174,523 +0.01(+0.28%)
May 07, 2019 3.564 3.573 3.505 3.525 143,366 -0.04(-1.09%)
May 06, 2019 3.486 3.583 3.437 3.564 240,816 +0.03(+0.82%)
May 03, 2019 3.515 3.554 3.505 3.534 109,475 +0.02(+0.55%)
May 02, 2019 3.544 3.544 3.476 3.515 91,719 -0.04(-1.09%)
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.