Just Energy Group, Inc. Historical Stock Prices

JE 
$5.45
*  
0.07
1.3%
Get JE Alerts
*Delayed - data as of Jul. 21, 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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.36  5.46  5.32  5.45 322,103
07/21/2014 5.34 5.46 5.32 5.45 322,103
07/18/2014 5.34 5.455 5.3 5.38 245,746
07/17/2014 5.38 5.38 5.26 5.35 368,112
07/16/2014 5.04 5.38 5.04 5.38 622,251
07/15/2014 5.24 5.26 5.01 5.05 1,455,178
07/14/2014 5.54 5.55 5.25 5.3 992,371
07/11/2014 5.59 5.6299 5.52 5.54 514,302
07/10/2014 5.6 5.61 5.54 5.6 356,153
07/09/2014 5.6 5.63 5.55 5.61 691,740
07/08/2014 5.66 5.6699 5.57 5.62 544,012
07/07/2014 5.72 5.735 5.65 5.69 419,364
07/03/2014 5.7 5.735 5.68 5.72 241,970
07/02/2014 5.76 5.76 5.662 5.72 534,873
07/01/2014 5.78 5.85 5.71 5.77 358,781
06/30/2014 5.7 5.77 5.67 5.76 393,893
06/27/2014 5.66 5.748 5.64 5.73 414,479
06/26/2014 5.61 5.74 5.6 5.7 344,606
06/25/2014 5.6 5.7 5.6 5.62 301,878
06/24/2014 5.74 5.74 5.605 5.65 422,603
06/23/2014 5.82 5.835 5.71 5.74 336,562
06/20/2014 5.7 5.82 5.69 5.82 512,550
06/19/2014 5.78 5.78 5.65 5.67 411,253
06/18/2014 5.7 5.75 5.68 5.74 468,116
06/17/2014 5.73 5.79 5.633 5.74 485,166
06/16/2014 5.56 5.75 5.55 5.72 690,326
06/13/2014 5.56 5.587 5.485 5.57 324,458
06/12/2014 5.57 5.58 5.49 5.56 468,613
06/11/2014 5.6 5.635 5.54 5.58 533,991
06/10/2014 5.71 5.73 5.54 5.58 659,326
06/09/2014 5.6 5.71 5.46 5.68 1,077,510
06/06/2014 6 6.05 5.6 5.61 1,535,135
06/05/2014 5.6 6.11 5.44 6.02 3,196,824
06/04/2014 5.41 5.6669 5.41 5.63 774,070
06/03/2014 5.52 5.55 5.37 5.4 884,741
06/02/2014 5.6 5.63 5.49 5.56 559,298
05/30/2014 5.65 5.7 5.56 5.62 795,689
05/29/2014 5.73 5.73 5.5 5.65 1,120,313
05/28/2014 5.86 5.86 5.72 5.75 549,121
05/27/2014 5.79 5.88 5.72 5.86 670,187
05/23/2014 5.81 5.87 5.81 5.87 392,228
05/22/2014 5.86 5.86 5.76 5.83 614,984
05/21/2014 5.88 5.95 5.8 5.86 846,211
05/20/2014 6.07 6.1298 5.83 5.88 1,460,781
05/19/2014 6.06 6.2265 5.99 6.13 1,325,056
05/16/2014 6.06 6.2265 5.99 6.13 3,639,985
05/15/2014 7.8 7.86 7.18 7.22 1,499,884
05/14/2014 7.95 8.08 7.9401 7.99 253,805
05/13/2014 8.02 8.03 7.95 7.97 372,579
05/12/2014 8.07 8.15 8 8.05 254,838
05/09/2014 8.06 8.1 7.98 8.07 365,238
05/08/2014 7.98 8.1 7.95 8.1 442,503
05/07/2014 7.93 8.06 7.93 7.99 307,127
05/06/2014 8.06 8.06 7.89 7.91 279,597
05/05/2014 7.93 8.09 7.93 8.03 288,411
05/02/2014 7.92 7.95 7.8701 7.93 176,150
05/01/2014 7.96 7.9639 7.86 7.9 278,454
04/30/2014 7.91 7.98 7.8599 7.95 298,357
04/29/2014 7.82 8 7.815 7.95 402,962
04/28/2014 7.79 7.81 7.734 7.81 166,117
04/25/2014 7.72 7.83 7.72 7.74 191,222
04/24/2014 7.75 7.78 7.71 7.75 272,434
04/23/2014 7.76 7.78 7.7 7.73 227,383
04/22/2014 7.78 7.83 7.72 7.78 284,684
04/21/2014 7.78 7.82 7.65 7.74 343,840
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?