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 (%)
Jun 29, 2012 5.357 5.459 5.332 5.338 67,401 +0.07(+1.38%)
Jun 28, 2012 5.265 5.284 5.211 5.265 89,583 -0.03(-0.55%)
Jun 27, 2012 5.289 5.401 5.270 5.294 90,137 +0.00(+0.00%)
Jun 26, 2012 5.342 5.381 5.274 5.294 104,154 -0.03(-0.55%)
Jun 25, 2012 5.391 5.406 5.313 5.323 145,763 -0.12(-2.23%)
Jun 22, 2012 5.469 5.478 5.323 5.444 120,371 -0.00(-0.09%)
Jun 21, 2012 5.546 5.556 5.444 5.449 241,301 -0.11(-2.01%)
Jun 20, 2012 5.595 5.648 5.537 5.561 144,709 +0.00(+0.09%)
Jun 19, 2012 5.391 5.585 5.391 5.556 147,013 +0.18(+3.34%)
Jun 18, 2012 5.352 5.410 5.304 5.376 46,395 +0.00(+0.09%)
Jun 15, 2012 5.352 5.386 5.318 5.372 118,930 +0.02(+0.36%)
Jun 14, 2012 5.372 5.376 5.338 5.352 150,264 +0.02(+0.46%)
Jun 13, 2012 5.347 5.367 5.304 5.328 203,524 -0.04(-0.72%)
Jun 12, 2012 5.420 5.420 5.342 5.367 93,966 -0.03(-0.54%)
Jun 11, 2012 5.532 5.532 5.391 5.396 156,451 -0.06(-1.16%)
Jun 08, 2012 5.328 5.488 5.289 5.459 85,450 +0.07(+1.26%)
Jun 07, 2012 5.580 5.590 5.352 5.391 91,129 -0.09(-1.68%)
Jun 06, 2012 5.406 5.571 5.386 5.483 149,481 +0.15(+2.82%)
Jun 05, 2012 5.066 5.347 5.066 5.333 141,881 +0.27(+5.27%)
Jun 04, 2012 5.022 5.075 4.934 5.066 262,134 +0.04(+0.87%)
Jun 01, 2012 5.056 5.066 4.925 5.022 233,392 -0.15(-2.82%)
May 31, 2012 5.274 5.284 5.051 5.168 191,907 -0.09(-1.75%)
May 30, 2012 5.333 5.338 5.239 5.260 163,472 -0.12(-2.17%)
May 29, 2012 5.323 5.401 5.289 5.376 132,161 +0.04(+0.82%)
May 25, 2012 5.308 5.406 5.308 5.333 160,153 -0.03(-0.54%)
May 24, 2012 5.386 5.396 5.274 5.362 219,825 +0.00(+0.09%)
May 23, 2012 5.585 5.600 5.216 5.357 535,533 -0.28(-4.91%)
May 22, 2012 5.852 5.852 5.556 5.634 283,601 -0.18(-3.09%)
May 21, 2012 5.838 5.843 5.746 5.813 128,477 -0.02(-0.42%)
May 18, 2012 5.969 5.993 5.804 5.838 219,026 -0.14(-2.28%)
May 17, 2012 5.974 6.042 5.949 5.974 179,432 -0.01(-0.24%)
May 16, 2012 6.061 6.124 5.988 5.988 186,679 -0.10(-1.67%)
May 15, 2012 6.255 6.255 6.027 6.090 130,365 -0.14(-2.18%)
May 14, 2012 6.197 6.265 6.192 6.226 85,269 -0.03(-0.54%)
May 11, 2012 6.246 6.309 6.236 6.260 67,654 -0.01(-0.16%)
May 10, 2012 6.289 6.304 6.246 6.270 121,366 +0.05(+0.81%)
May 09, 2012 6.124 6.236 6.119 6.220 144,941 +0.04(+0.68%)
May 08, 2012 6.241 6.280 6.149 6.178 169,915 -0.13(-2.08%)
May 07, 2012 6.241 6.328 6.197 6.309 137,197 +0.04(+0.62%)
May 04, 2012 6.396 6.435 6.231 6.270 141,554 -0.15(-2.34%)
May 03, 2012 6.513 6.518 6.411 6.421 71,995 -0.06(-0.90%)
May 02, 2012 6.411 6.503 6.353 6.479 74,342 +0.03(+0.53%)
May 01, 2012 6.396 6.474 6.382 6.445 107,387 +0.07(+1.07%)
Apr 30, 2012 6.479 6.479 6.314 6.377 134,980 -0.11(-1.65%)
Apr 27, 2012 6.401 6.542 6.382 6.484 101,764 +0.11(+1.75%)
Apr 26, 2012 6.285 6.406 6.270 6.372 96,431 +0.11(+1.78%)
Apr 25, 2012 6.314 6.314 6.193 6.260 120,124 +0.00(+0.00%)
Apr 24, 2012 6.246 6.280 6.207 6.260 147,350 +0.05(+0.86%)
Apr 23, 2012 6.280 6.280 6.207 6.207 135,688 -0.09(-1.39%)
Apr 20, 2012 6.207 6.382 6.139 6.294 144,146 +0.11(+1.73%)
Apr 19, 2012 6.134 6.192 6.076 6.187 180,681 +0.01(+0.16%)
Apr 18, 2012 6.115 6.217 6.071 6.178 160,388 +0.04(+0.63%)
Apr 17, 2012 6.406 6.450 5.993 6.139 854,858 -0.26(-4.02%)
Apr 16, 2012 6.561 6.561 6.328 6.396 375,850 -0.17(-2.52%)
Apr 13, 2012 6.741 6.741 6.532 6.561 225,963 -0.18(-2.74%)
Apr 12, 2012 6.799 6.799 6.683 6.746 186,618 -0.03(-0.50%)
Apr 11, 2012 6.809 6.838 6.761 6.780 151,139 +0.02(+0.29%)
Apr 10, 2012 6.799 6.833 6.727 6.761 215,987 -0.04(-0.64%)
Apr 09, 2012 6.751 6.824 6.746 6.804 210,825 +0.02(+0.36%)
Apr 05, 2012 6.785 6.848 6.775 6.780 177,323 +0.00(+0.00%)
Apr 04, 2012 6.819 6.867 6.702 6.780 299,929 -0.09(-1.27%)
Apr 03, 2012 6.853 6.872 6.814 6.867 258,817 +0.01(+0.21%)
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.