Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2016 3.981 4.047 3.962 3.967 143,776 -0.02(-0.55%)
Nov 29, 2016 3.981 4.025 3.965 3.989 212,650 -0.01(-0.36%)
Nov 28, 2016 3.967 4.039 3.920 4.003 304,574 +0.01(+0.36%)
Nov 25, 2016 3.930 3.996 3.930 3.989 72,417 +0.07(+1.67%)
Nov 23, 2016 3.923 3.923 3.923 0 +0.04(+0.93%)
Nov 22, 2016 3.967 3.996 3.792 3.887 200,829 -0.05(-1.29%)
Nov 21, 2016 3.930 3.989 3.901 3.938 268,294 +0.04(+0.93%)
Nov 18, 2016 3.858 3.967 3.858 3.901 243,162 +0.04(+1.13%)
Nov 17, 2016 3.756 3.901 3.756 3.858 127,073 +0.08(+2.12%)
Nov 16, 2016 3.705 3.800 3.705 3.778 120,684 +0.06(+1.56%)
Nov 15, 2016 3.662 3.769 3.662 3.720 176,791 +0.10(+2.81%)
Nov 14, 2016 3.625 3.651 3.531 3.618 271,343 +0.07(+2.05%)
Nov 11, 2016 3.633 3.676 3.538 3.545 292,244 -0.11(-2.98%)
Nov 10, 2016 3.654 3.705 3.573 3.654 265,833 +0.08(+2.24%)
Nov 09, 2016 3.611 3.624 3.560 3.574 221,271 -0.10(-2.77%)
Nov 08, 2016 3.705 3.720 3.662 3.676 95,491 -0.03(-0.78%)
Nov 07, 2016 3.727 3.792 3.705 3.705 110,238 -0.03(-0.78%)
Nov 04, 2016 3.698 3.749 3.669 3.734 154,376 +0.05(+1.38%)
Nov 03, 2016 3.705 3.734 3.662 3.683 159,911 -0.04(-0.98%)
Nov 02, 2016 3.763 3.792 3.698 3.720 158,413 -0.07(-1.92%)
Nov 01, 2016 3.851 3.891 3.749 3.792 192,199 -0.01(-0.38%)
Oct 31, 2016 3.894 3.894 3.807 3.807 65,199 -0.06(-1.50%)
Oct 28, 2016 3.916 3.930 3.851 3.865 127,468 -0.04(-0.93%)
Oct 27, 2016 3.923 3.923 3.887 3.901 95,032 +0.00(+0.00%)
Oct 26, 2016 3.894 3.989 3.887 3.901 251,758 +0.01(+0.19%)
Oct 25, 2016 3.909 3.952 3.865 3.894 110,238 +0.01(+0.37%)
Oct 24, 2016 3.901 3.930 3.858 3.880 60,673 -0.03(-0.74%)
Oct 21, 2016 3.923 3.952 3.901 3.909 83,760 -0.03(-0.74%)
Oct 20, 2016 3.989 3.989 3.930 3.938 158,365 -0.03(-0.73%)
Oct 19, 2016 3.923 4.018 3.923 3.967 134,993 +0.05(+1.30%)
Oct 18, 2016 3.938 3.981 3.901 3.916 589,655 +0.01(+0.37%)
Oct 17, 2016 3.909 3.956 3.851 3.901 169,446 +0.02(+0.56%)
Oct 14, 2016 3.843 3.974 3.822 3.880 230,843 +0.04(+1.14%)
Oct 13, 2016 3.807 3.851 3.749 3.836 142,499 +0.03(+0.76%)
Oct 12, 2016 3.683 3.822 3.647 3.807 582,681 +0.26(+7.38%)
Oct 11, 2016 3.611 3.611 3.531 3.545 323,016 -0.07(-2.01%)
Oct 10, 2016 3.567 3.633 3.567 3.618 64,867 +0.05(+1.43%)
Oct 07, 2016 3.625 3.633 3.560 3.567 302,107 -0.05(-1.41%)
Oct 06, 2016 3.604 3.647 3.604 3.618 152,153 +0.00(+0.00%)
Oct 05, 2016 3.676 3.676 3.604 3.618 336,854 -0.02(-0.60%)
Oct 04, 2016 3.683 3.683 3.618 3.640 231,187 -0.01(-0.40%)
Oct 03, 2016 3.713 3.713 3.633 3.654 127,234 -0.03(-0.79%)
Sep 30, 2016 3.676 3.705 3.633 3.683 141,826 +0.02(+0.60%)
Sep 29, 2016 3.778 3.778 3.662 3.662 117,963 -0.09(-2.33%)
Sep 28, 2016 3.698 3.763 3.618 3.749 178,675 +0.08(+2.18%)
Sep 27, 2016 3.713 3.727 3.662 3.669 178,397 -0.06(-1.56%)
Sep 26, 2016 3.727 3.814 3.727 3.727 95,187 -0.03(-0.77%)
Sep 23, 2016 3.851 3.857 3.756 3.756 113,719 -0.11(-2.82%)
Sep 22, 2016 3.887 3.916 3.836 3.865 95,658 +0.00(+0.00%)
Sep 21, 2016 3.930 3.938 3.836 3.865 104,913 -0.05(-1.30%)
Sep 20, 2016 3.792 3.945 3.785 3.916 211,818 +0.15(+3.85%)
Sep 19, 2016 3.807 3.843 3.756 3.771 571,365 -0.05(-1.33%)
Sep 16, 2016 3.669 3.836 3.662 3.822 508,934 +0.15(+3.95%)
Sep 15, 2016 3.742 3.749 3.654 3.676 316,137 -0.07(-1.94%)
Sep 14, 2016 3.720 3.785 3.720 3.749 156,511 +0.03(+0.78%)
Sep 13, 2016 3.960 3.960 3.683 3.720 491,858 -0.21(-5.45%)
Sep 12, 2016 3.913 3.934 3.877 3.934 167,376 +0.01(+0.18%)
Sep 09, 2016 3.970 3.970 3.913 3.927 151,154 -0.06(-1.43%)
Sep 08, 2016 4.012 4.012 3.963 3.984 166,266 -0.01(-0.36%)
Sep 07, 2016 4.026 4.026 3.948 3.998 121,479 -0.01(-0.18%)
Sep 06, 2016 3.963 4.007 3.942 4.005 142,268 +0.06(+1.62%)
Sep 02, 2016 3.948 3.941 3.941 3.941 268,120 +0.07(+1.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.