Home > Quotes > JE > Historical Prices

Just Energy Group, Inc. Historical Stock Prices

JE 
$6.53
*  
0.04
  negative  
0.62%
Get JE Alerts
*Delayed - data as of Jun. 19, 2013 9:35 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    JE Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
9:35  6.53  6.55  6.50  6.53 21,658
06/18/2013 6.33 6.6 6.32 6.49 661,606
06/17/2013 6.37 6.43 6.2 6.35 504,536
06/14/2013 6.25 6.38 6.24 6.35 458,087
06/13/2013 6.2 6.25 6.08 6.24 945,471
06/12/2013 6.52 6.52 6.23 6.27 1,173,220
06/11/2013 6.5 6.61 6.38 6.48 651,162
06/10/2013 6.69 6.89 6.51 6.55 1,455,609
06/07/2013 6.77 6.91 6.7 6.87 434,513
06/06/2013 6.63 6.75 6.6 6.68 597,254
06/05/2013 6.84 6.94 6.58 6.65 725,918
06/04/2013 7.14 7.16 6.79 6.84 804,001
06/03/2013 7.16 7.24 7.12 7.16 606,556
05/31/2013 7.27 7.31 7.1 7.17 786,175
05/30/2013 7.24 7.4 7.2 7.39 692,295
05/29/2013 7.24 7.27 7.1 7.2 534,798
05/28/2013 7.22 7.3 7.11 7.24 688,745
05/24/2013 7.2 7.25 7.14 7.21 576,777
05/23/2013 7.28 7.31 7.1368 7.22 880,336
05/22/2013 7.21 7.46 7.18 7.32 817,962
05/21/2013 7.28 7.33 7.05 7.25 623,471
05/20/2013 7.32 7.35 6.87 7.12 1,095,655
05/17/2013 7.04 7.4 6.96 7.34 1,650,106
05/16/2013 6.2 7 6.15 6.94 1,748,207
05/15/2013 6.19 6.24 6.13 6.15 465,100
05/14/2013 6.27 6.32 6.13 6.19 453,882
05/13/2013 6.44 6.49 6.24 6.28 549,750
05/10/2013 6.46 6.53 6.42 6.5 328,674
05/09/2013 6.5 6.57 6.4 6.51 266,087
05/08/2013 6.45 6.52 6.43 6.48 235,155
05/07/2013 6.62 6.6399 6.44 6.48 388,322
05/06/2013 6.45 6.58 6.44 6.56 451,477
05/03/2013 6.52 6.59 6.43 6.48 365,896
05/02/2013 6.45 6.45 6.45 6.45 513,974
05/01/2013 6.7 6.75 6.55 6.58 315,198
04/30/2013 6.64 6.74 6.564 6.72 489,112
04/29/2013 6.4 6.65 6.4 6.65 410,936
04/26/2013 6.36 6.43 6.31 6.39 424,897
04/25/2013 6.4 6.58 6.3282 6.36 931,366
04/24/2013 6.37 6.49 6.32 6.35 336,508
04/23/2013 6.09 6.39 6.03 6.39 612,051
04/22/2013 6.24 6.24 6.03 6.07 586,539
04/19/2013 6.08 6.24 6.05 6.24 332,157
04/18/2013 6.2 6.23 6.03 6.06 398,049
04/17/2013 6.36 6.36 6.07 6.15 734,004
04/16/2013 6.26 6.45 6.16 6.39 504,036
04/15/2013 6.54 6.6 6.15 6.16 867,348
04/12/2013 6.61 6.69 6.5 6.53 522,910
04/11/2013 6.72 6.7782 6.54 6.7 514,405
04/10/2013 6.78 6.85 6.66 6.78 734,320
04/09/2013 6.83 6.8585 6.72 6.78 661,221
04/08/2013 6.53 6.83 6.53 6.82 796,456
04/05/2013 6.48 6.666 6.43 6.51 593,048
04/04/2013 6.34 6.62 6.31 6.62 774,560
04/03/2013 6.46 6.5 6.3 6.31 794,114
04/02/2013 6.49 6.53 6.39 6.42 880,348
04/01/2013 6.66 6.74 6.4 6.42 1,366,444
03/28/2013 6.55 6.69 6.48 6.58 605,954
03/27/2013 6.71 6.729 6.45 6.52 1,033,604
03/26/2013 6.18 6.74 6.16 6.7 2,067,470
03/25/2013 6.34 6.42 5.7699 6.09 3,008,589
03/22/2013 6.67 6.72 6.36 6.44 1,483,468
03/21/2013 6.8 6.84 6.66 6.68 670,577
03/20/2013 6.92 6.94 6.76 6.84 636,407
03/19/2013 6.76 7.02 6.73 6.96 876,060
03/18/2013 7.1 7.1 6.77 6.78 1,324,060
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.