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 (%)
Sep 27, 2013 6.490 6.500 6.420 6.440 194,950 -0.07(-1.08%)
Sep 26, 2013 6.500 6.580 6.461 6.510 222,271 -0.01(-0.15%)
Sep 25, 2013 6.400 6.634 6.380 6.520 279,981 +0.12(+1.87%)
Sep 24, 2013 6.370 6.480 6.370 6.400 150,079 -0.02(-0.31%)
Sep 23, 2013 6.320 6.520 6.310 6.420 214,763 +0.07(+1.10%)
Sep 20, 2013 6.600 6.600 6.320 6.350 368,433 -0.29(-4.37%)
Sep 19, 2013 6.630 6.720 6.510 6.640 360,370 -0.08(-1.19%)
Sep 18, 2013 6.480 6.750 6.460 6.720 422,827 +0.22(+3.38%)
Sep 17, 2013 6.390 6.500 6.330 6.500 222,996 +0.11(+1.72%)
Sep 16, 2013 6.420 6.440 6.360 6.390 225,638 +0.07(+1.11%)
Sep 13, 2013 6.250 6.420 6.150 6.320 820,667 +0.04(+0.64%)
Sep 12, 2013 6.540 6.570 6.280 6.280 534,082 -0.43(-6.41%)
Sep 11, 2013 6.620 6.710 6.402 6.710 631,981 +0.01(+0.15%)
Sep 10, 2013 6.550 6.710 6.530 6.700 811,298 +0.15(+2.29%)
Sep 09, 2013 6.390 6.550 6.360 6.550 462,402 +0.16(+2.50%)
Sep 06, 2013 6.220 6.390 6.220 6.390 430,028 +0.22(+3.57%)
Sep 05, 2013 6.140 6.220 6.080 6.170 225,459 +0.03(+0.49%)
Sep 04, 2013 6.140 6.190 6.070 6.140 302,407 +0.03(+0.49%)
Sep 03, 2013 6.090 6.150 6.070 6.110 276,469 +0.05(+0.83%)
Aug 30, 2013 6.130 6.200 6.060 6.060 379,054 -0.09(-1.46%)
Aug 29, 2013 6.120 6.190 6.100 6.150 208,448 +0.03(+0.49%)
Aug 28, 2013 6.060 6.230 6.020 6.120 296,923 +0.05(+0.82%)
Aug 27, 2013 6.050 6.100 5.990 6.070 343,467 +0.00(+0.00%)
Aug 26, 2013 6.050 6.250 6.050 6.070 259,588 +0.01(+0.17%)
Aug 23, 2013 6.010 6.060 5.970 6.060 284,625 +0.07(+1.17%)
Aug 22, 2013 6.000 6.079 5.960 5.990 362,561 +0.04(+0.67%)
Aug 21, 2013 6.100 6.170 5.950 5.950 369,860 -0.16(-2.62%)
Aug 20, 2013 5.980 6.210 5.950 6.110 567,354 +0.15(+2.52%)
Aug 19, 2013 6.110 6.155 5.960 5.960 723,990 -0.14(-2.30%)
Aug 16, 2013 6.210 6.280 6.061 6.100 694,231 -0.13(-2.09%)
Aug 15, 2013 6.280 6.330 6.190 6.230 392,146 -0.08(-1.27%)
Aug 14, 2013 6.430 6.470 6.260 6.310 536,802 -0.14(-2.17%)
Aug 13, 2013 6.640 6.660 6.420 6.450 579,597 -0.22(-3.30%)
Aug 12, 2013 6.570 6.750 6.470 6.670 500,814 +0.10(+1.52%)
Aug 09, 2013 6.750 6.760 6.200 6.570 1,781,269 -0.29(-4.23%)
Aug 08, 2013 6.910 7.000 6.850 6.860 600,441 +0.00(+0.00%)
Aug 07, 2013 6.920 6.970 6.830 6.860 624,959 -0.09(-1.29%)
Aug 06, 2013 6.980 7.050 6.900 6.950 649,449 -0.04(-0.57%)
Aug 05, 2013 7.250 7.250 6.905 6.990 1,111,494 -0.34(-4.64%)
Aug 02, 2013 6.840 7.350 6.760 7.330 1,445,740 +0.38(+5.47%)
Aug 01, 2013 6.930 6.970 6.700 6.950 2,317,885 -0.11(-1.56%)
Jul 31, 2013 7.060 7.280 6.670 7.060 3,764,617 -0.02(-0.28%)
Jul 30, 2013 7.180 7.240 6.990 7.080 856,150 -0.10(-1.39%)
Jul 29, 2013 7.540 7.540 7.071 7.180 967,504 -0.30(-4.01%)
Jul 26, 2013 7.500 7.580 7.400 7.480 423,964 -0.05(-0.66%)
Jul 25, 2013 7.410 7.590 7.400 7.530 502,335 +0.03(+0.40%)
Jul 24, 2013 7.700 7.700 7.360 7.500 635,542 -0.18(-2.34%)
Jul 23, 2013 7.650 7.740 7.610 7.680 560,869 +0.05(+0.66%)
Jul 22, 2013 7.520 7.720 7.340 7.630 1,036,496 +0.29(+3.95%)
Jul 19, 2013 7.160 7.340 7.133 7.340 546,556 +0.10(+1.38%)
Jul 18, 2013 7.270 7.390 7.150 7.240 735,964 -0.00(-0.00%)
Jul 17, 2013 6.890 7.250 6.890 7.240 1,104,562 +0.35(+5.08%)
Jul 16, 2013 6.660 6.910 6.660 6.890 754,148 +0.24(+3.61%)
Jul 15, 2013 6.590 6.690 6.560 6.650 410,967 +0.09(+1.37%)
Jul 12, 2013 6.520 6.560 6.480 6.560 461,549 +0.06(+0.92%)
Jul 11, 2013 6.350 6.520 6.320 6.500 719,580 +0.17(+2.69%)
Jul 10, 2013 6.260 6.340 6.260 6.330 623,323 +0.09(+1.44%)
Jul 09, 2013 6.180 6.250 6.170 6.240 577,876 +0.13(+2.13%)
Jul 08, 2013 5.840 6.110 5.800 6.110 821,930 +0.27(+4.62%)
Jul 05, 2013 5.870 5.900 5.750 5.840 733,091 -0.02(-0.34%)
Jul 03, 2013 5.860 5.910 5.810 5.860 302,138 +0.01(+0.17%)
Jul 02, 2013 5.900 5.990 5.800 5.850 609,113 +0.01(+0.17%)
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.