Historical Stock Prices

JE 
$5.09
*  
0.20
4.09%
Get JE Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading JE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 4.91 5.13 4.9 5.09 806,723
12/18/2014 4.88 5.06 4.83 4.89 369,446
12/17/2014 4.58 4.99 4.54 4.85 544,808
12/16/2014 4.5 4.6 4.38 4.55 465,993
12/15/2014 4.55 4.64 4.48 4.54 411,890
12/12/2014 4.6 4.69 4.56 4.57 267,091
12/11/2014 4.6 4.71 4.51 4.67 542,600
12/10/2014 4.72 4.78 4.6099 4.66 368,169
12/09/2014 4.66 4.74 4.6 4.72 475,757
12/08/2014 4.95 4.96 4.665 4.69 431,504
12/05/2014 4.92 5.06 4.88 4.93 240,626
12/04/2014 5.02 5.11 4.95 4.97 308,067
12/03/2014 4.98 5.19 4.93 5.07 507,059
12/02/2014 4.86 5.08 4.75 4.99 470,017
12/01/2014 4.85 4.92 4.53 4.69 635,175
11/28/2014 5.13 5.2 4.84 4.89 321,067
11/26/2014 5.35 5.37 5.31 5.32 131,909
11/25/2014 5.26 5.39 5.26 5.32 239,517
11/24/2014 5.33 5.37 5.2236 5.3 263,843
11/21/2014 5.32 5.39 5.3 5.36 198,945
11/20/2014 5.12 5.3 5.12 5.27 177,358
11/19/2014 5.25 5.26 5.13 5.14 173,190
11/18/2014 5.18 5.32 5.18 5.27 255,865
11/17/2014 5.04 5.3 5.04 5.21 459,227
11/14/2014 5.07 5.15 5.04 5.08 205,674
11/13/2014 5.05 5.39 5.05 5.05 375,189
11/12/2014 5.04 5.1115 5.015 5.07 277,559
11/11/2014 4.94 5.07 4.93 5.06 441,584
11/10/2014 4.85 5.02 4.81 4.96 399,282
11/07/2014 4.79 5 4.77 4.95 354,171
11/06/2014 4.79 4.82 4.75 4.76 281,714
11/05/2014 4.74 4.83 4.71 4.78 157,896
11/04/2014 4.93 4.93 4.729 4.74 594,320
11/03/2014 4.83 4.99 4.78 4.91 303,366
10/31/2014 4.85 4.88 4.78 4.87 343,831
10/30/2014 4.8 4.9 4.78 4.87 244,592
10/29/2014 4.74 4.85 4.72 4.79 280,359
10/28/2014 4.83 4.83 4.72 4.76 212,226
10/27/2014 4.89 4.89 4.72 4.82 286,913
10/24/2014 4.71 4.875 4.69 4.86 136,473
10/23/2014 4.79 4.83 4.67 4.74 203,522
10/22/2014 4.79 4.84 4.67 4.72 206,220
10/21/2014 4.83 4.87 4.76 4.78 238,744
10/20/2014 4.62 4.84 4.62 4.8 305,169
10/17/2014 4.46 4.65 4.46 4.59 195,578
10/16/2014 4.25 4.51 4.2 4.46 424,320
10/15/2014 4.42 4.47 4.2115 4.34 694,708
10/14/2014 4.49 4.64 4.3915 4.52 357,431
10/13/2014 4.39 4.56 4.39 4.5 166,507
10/10/2014 4.49 4.55 4.36 4.43 337,902
10/09/2014 4.75 4.79 4.475 4.51 751,705
10/08/2014 4.92 5.01 4.76 4.77 481,313
10/07/2014 4.99 5.1 4.94 4.99 330,009
10/06/2014 4.98 5.09 4.95 5.04 318,889
10/03/2014 4.88 5.03 4.86 4.95 364,579
10/02/2014 4.86 4.931 4.77 4.88 314,753
10/01/2014 4.69 4.91 4.66 4.85 680,194
09/30/2014 4.73 4.82 4.64 4.66 353,993
09/29/2014 4.74 4.78 4.63 4.77 179,753
09/26/2014 4.7 4.77 4.6 4.74 346,119
09/25/2014 4.84 4.89 4.66 4.72 394,070
09/24/2014 4.96 4.99 4.81 4.83 396,858
09/23/2014 4.91 5.01 4.83 4.99 368,511
09/22/2014 5.12 5.12 4.88 4.9 765,612
09/19/2014 5.43 5.47 5.11 5.14 476,307
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?