Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Journeyenergyinc
(TSX:
JOY
)
3.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
4.560
4.610
4.560
4.610
4,500
+0.11(+2.44%)
May 28, 2015
4.580
4.580
4.480
4.500
401,107
+0.02(+0.45%)
May 27, 2015
4.500
4.550
4.480
4.480
26,700
-0.02(-0.44%)
May 26, 2015
4.530
4.470
4.500
25,690
-0.03(-0.66%)
May 22, 2015
4.530
4.530
4.530
0
-0.12(-2.58%)
May 21, 2015
4.600
4.650
4.500
4.650
30,850
+0.06(+1.31%)
May 20, 2015
4.600
4.600
4.500
4.590
44,625
-0.01(-0.22%)
May 19, 2015
4.560
4.690
4.560
4.600
29,622
-0.03(-0.65%)
May 15, 2015
4.630
4.630
4.630
0
-0.07(-1.49%)
May 14, 2015
4.790
4.830
4.670
4.700
5,900
-0.09(-1.88%)
May 13, 2015
4.950
4.950
4.790
4.790
5,100
-0.13(-2.64%)
May 12, 2015
5.030
5.050
4.920
4.920
6,600
+0.00(+0.00%)
May 11, 2015
4.960
4.960
4.910
4.920
3,969
-0.01(-0.20%)
May 08, 2015
4.850
5.070
4.850
4.930
40,733
+0.13(+2.71%)
May 07, 2015
4.960
4.960
4.640
4.800
26,816
-0.16(-3.23%)
May 06, 2015
5.250
5.250
4.800
4.960
60,936
-0.39(-7.29%)
May 05, 2015
5.410
5.550
5.320
5.350
132,900
-0.02(-0.37%)
May 04, 2015
5.300
5.370
5.270
5.370
11,125
-0.12(-2.19%)
May 01, 2015
5.320
5.500
5.270
5.490
2,937
+0.07(+1.29%)
Apr 30, 2015
5.400
5.500
5.310
5.420
4,200
+0.05(+0.93%)
Apr 29, 2015
5.450
5.450
5.270
5.370
42,900
-0.13(-2.36%)
Apr 28, 2015
5.500
5.500
5.500
5.500
180
-0.18(-3.17%)
Apr 27, 2015
5.450
5.680
5.410
5.680
3,710
+0.23(+4.22%)
Apr 24, 2015
5.550
5.550
5.320
5.450
6,296
-0.12(-2.15%)
Apr 23, 2015
5.770
5.770
5.510
5.570
9,107
+0.04(+0.72%)
Apr 22, 2015
5.460
5.630
5.450
5.530
2,598
+0.08(+1.47%)
Apr 21, 2015
5.800
5.800
5.450
5.450
10,549
-0.41(-7.00%)
Apr 20, 2015
5.560
5.860
5.530
5.860
931
+0.38(+6.93%)
Apr 17, 2015
5.480
5.480
5.480
5.480
316
+0.01(+0.18%)
Apr 16, 2015
5.600
5.600
5.460
5.470
7,013
-0.14(-2.50%)
Apr 15, 2015
5.300
5.780
5.260
5.610
28,604
+0.36(+6.86%)
Apr 14, 2015
5.250
5.300
5.050
5.250
30,801
+0.05(+0.96%)
Apr 13, 2015
5.300
5.500
5.200
5.200
11,000
-0.10(-1.89%)
Apr 10, 2015
5.260
5.450
5.180
5.300
22,706
+0.08(+1.53%)
Apr 09, 2015
5.290
5.350
5.220
5.220
3,086
-0.13(-2.43%)
Apr 08, 2015
5.440
5.440
5.350
5.350
2,568
-0.15(-2.73%)
Apr 07, 2015
5.290
5.500
5.290
5.500
10,709
+0.30(+5.77%)
Apr 06, 2015
5.120
5.200
5.120
5.200
400
+0.15(+2.97%)
Apr 02, 2015
5.050
5.050
5.050
0
-0.05(-0.98%)
Apr 01, 2015
5.000
5.110
5.000
5.100
3,800
+0.12(+2.41%)
Mar 31, 2015
4.880
4.980
4.750
4.980
13,640
+0.13(+2.68%)
Mar 30, 2015
5.100
5.100
4.850
4.850
1,800
-0.20(-3.96%)
Mar 27, 2015
4.950
5.090
4.950
5.050
3,910
+0.10(+2.02%)
Mar 26, 2015
5.100
5.100
4.810
4.950
13,747
+0.25(+5.32%)
Mar 25, 2015
4.770
4.990
4.650
4.700
13,360
-0.05(-1.05%)
Mar 24, 2015
4.800
4.870
4.750
4.750
3,433
+0.00(+0.00%)
Mar 23, 2015
4.970
5.100
4.740
4.750
12,723
-0.15(-3.06%)
Mar 20, 2015
4.930
4.930
4.890
4.900
6,275
-0.10(-2.00%)
Mar 19, 2015
4.990
5.010
4.990
5.000
9,300
+0.00(+0.00%)
Mar 18, 2015
4.780
5.100
4.700
5.000
15,700
+0.20(+4.17%)
Mar 17, 2015
4.970
4.970
4.630
4.800
71,269
-0.15(-3.03%)
Mar 16, 2015
5.030
5.060
4.950
4.950
124,748
-0.30(-5.71%)
Mar 13, 2015
5.160
5.250
5.150
5.250
5,200
+0.09(+1.74%)
Mar 12, 2015
5.400
5.400
5.100
5.160
25,400
-0.29(-5.32%)
Mar 11, 2015
5.350
5.460
5.300
5.450
107,470
+0.04(+0.74%)
Mar 10, 2015
5.330
5.410
5.300
5.410
4,145
+0.05(+0.93%)
Mar 09, 2015
5.330
5.390
5.330
5.360
23,785
-0.07(-1.29%)
Mar 06, 2015
5.410
5.430
5.400
5.430
9,300
+0.05(+0.93%)
Mar 05, 2015
5.380
5.380
5.380
5.380
400
-0.02(-0.37%)
Mar 04, 2015
5.550
5.550
5.400
5.400
48,621
-0.18(-3.23%)
Mar 03, 2015
5.450
5.580
5.450
5.580
19,550
+0.09(+1.64%)
Mar 02, 2015
5.320
5.600
5.270
5.490
9,700
+0.16(+3.00%)
Feb 27, 2015
5.340
5.790
5.320
5.330
2,710
+0.02(+0.38%)
Feb 26, 2015
5.370
5.380
5.260
5.310
11,313
-0.09(-1.67%)
Feb 25, 2015
5.390
5.400
5.250
5.400
15,585
+0.05(+0.93%)
Feb 24, 2015
5.350
5.390
5.350
5.350
15,227
+0.05(+0.94%)
Feb 23, 2015
5.330
5.380
5.250
5.300
14,935
-0.12(-2.21%)
Feb 20, 2015
5.640
5.650
5.420
5.420
13,267
-0.19(-3.39%)
Feb 19, 2015
5.530
5.610
5.360
5.610
16,468
+0.00(+0.00%)
Feb 18, 2015
5.680
5.790
5.590
5.610
3,583
-0.14(-2.43%)
Feb 17, 2015
5.830
5.990
5.570
5.750
15,354
-0.02(-0.35%)
Feb 13, 2015
5.770
5.770
5.770
0
+0.27(+4.91%)
Feb 12, 2015
5.430
5.500
5.340
5.500
15,065
+0.04(+0.73%)
Feb 11, 2015
5.530
5.530
5.230
5.460
7,100
+0.06(+1.11%)
Feb 10, 2015
5.630
5.710
5.360
5.400
23,663
-0.40(-6.90%)
Feb 09, 2015
5.560
5.850
5.490
5.800
36,545
+0.27(+4.88%)
Feb 06, 2015
5.490
5.680
5.430
5.530
10,360
+0.02(+0.36%)
Feb 05, 2015
5.440
5.550
5.430
5.510
19,550
+0.11(+2.04%)
Feb 04, 2015
5.950
5.950
5.400
5.400
4,450
-0.49(-8.32%)
Feb 03, 2015
5.950
6.250
5.760
5.890
21,414
-0.01(-0.17%)
Feb 02, 2015
5.350
5.950
5.340
5.900
17,336
+0.63(+11.95%)
Jan 30, 2015
5.010
5.270
5.010
5.270
10,017
+0.31(+6.25%)
Jan 29, 2015
5.050
5.050
4.930
4.960
4,420
-0.14(-2.75%)
Jan 28, 2015
5.280
5.280
5.100
5.100
2,558
-0.21(-3.95%)
Jan 27, 2015
5.310
5.310
5.310
5.310
647
+0.16(+3.11%)
Jan 26, 2015
5.160
5.300
5.130
5.150
57,626
-0.13(-2.46%)
Jan 23, 2015
5.270
5.470
5.240
5.280
3,650
+0.08(+1.54%)
Jan 22, 2015
5.160
5.200
5.040
5.200
16,255
+0.00(+0.00%)
Jan 21, 2015
5.150
5.220
5.010
5.200
33,820
+0.00(+0.00%)
Jan 20, 2015
5.170
5.200
5.130
5.200
9,136
+0.01(+0.19%)
Jan 19, 2015
5.020
5.200
5.020
5.190
8,168
+0.07(+1.37%)
Jan 16, 2015
5.380
5.380
5.120
5.120
26,416
-0.14(-2.66%)
Jan 15, 2015
5.110
5.290
5.110
5.260
8,961
+0.25(+4.99%)
Jan 14, 2015
5.000
5.030
4.870
5.010
12,628
-0.06(-1.18%)
Jan 13, 2015
5.230
5.240
5.060
5.070
8,819
-0.21(-3.98%)
Jan 12, 2015
5.450
5.450
5.210
5.280
36,247
-0.18(-3.30%)
Jan 09, 2015
5.330
5.470
5.330
5.460
650
+0.18(+3.41%)
Jan 08, 2015
5.550
5.580
5.280
5.280
9,182
-0.27(-4.86%)
Jan 07, 2015
5.370
5.550
5.270
5.550
14,225
+0.19(+3.54%)
Jan 06, 2015
5.340
5.470
5.250
5.360
26,998
+0.06(+1.13%)
Jan 05, 2015
5.530
5.530
5.280
5.300
146,057
-0.21(-3.81%)
Jan 02, 2015
5.380
5.510
5.280
5.510
2,034
+0.09(+1.66%)
Dec 31, 2014
5.420
5.420
5.420
0
+0.06(+1.12%)
Dec 29, 2014
5.360
5.360
5.360
2
+0.01(+0.19%)
Dec 24, 2014
5.350
5.350
5.350
0
+0.05(+0.94%)
Dec 23, 2014
5.080
5.360
5.080
5.300
27,508
+0.28(+5.58%)
Dec 22, 2014
5.090
5.090
4.920
5.020
48,192
-0.12(-2.33%)
Dec 19, 2014
4.720
5.200
4.720
5.140
51,428
+0.51(+11.02%)
Dec 18, 2014
4.400
4.750
4.360
4.630
170,796
+0.34(+7.93%)
Dec 17, 2014
4.000
4.330
3.850
4.290
181,732
+0.17(+4.13%)
Dec 16, 2014
4.250
4.120
248,767
+0.32(+8.42%)
Dec 15, 2014
4.320
4.380
3.690
3.800
500,064
-0.52(-12.04%)
Dec 12, 2014
4.420
4.420
4.230
4.320
106,855
-0.18(-4.00%)
Dec 11, 2014
4.680
4.790
4.460
4.500
79,534
-0.25(-5.26%)
Dec 10, 2014
5.200
5.200
4.630
4.750
66,044
-0.45(-8.65%)
Dec 09, 2014
5.080
5.360
5.040
5.200
68,056
-0.25(-4.59%)
Dec 08, 2014
5.860
5.860
5.050
5.450
64,195
-0.55(-9.17%)
Dec 05, 2014
6.000
6.230
5.900
6.000
152,579
-0.12(-1.96%)
Dec 04, 2014
6.210
6.240
5.930
6.120
93,231
-0.16(-2.55%)
Dec 03, 2014
6.310
6.360
6.250
6.280
88,259
+0.11(+1.78%)
Dec 02, 2014
6.200
6.450
6.150
6.170
20,062
+0.01(+0.16%)
Dec 01, 2014
6.500
6.520
6.010
6.160
98,336
-0.53(-7.92%)
Nov 28, 2014
7.340
7.520
6.635
6.690
97,598
-0.70(-9.47%)
Nov 27, 2014
7.440
7.480
7.140
7.390
89,248
-0.07(-0.94%)
Nov 26, 2014
7.950
7.950
7.460
7.460
38,604
-0.52(-6.52%)
Nov 25, 2014
8.090
8.100
7.850
7.980
23,604
+0.03(+0.38%)
Nov 24, 2014
8.170
8.170
7.900
7.950
47,248
+0.03(+0.38%)
Nov 21, 2014
8.230
8.250
7.880
7.920
110,240
+0.02(+0.25%)
Nov 20, 2014
7.620
7.960
7.620
7.900
89,294
+0.30(+3.95%)
Nov 19, 2014
7.240
7.780
7.240
7.600
99,942
+0.40(+5.56%)
Nov 18, 2014
7.150
7.250
7.150
7.200
44,655
+0.11(+1.55%)
Nov 17, 2014
7.310
7.320
7.070
7.090
27,280
-0.24(-3.27%)
Nov 14, 2014
7.560
7.570
7.270
7.330
53,997
+0.08(+1.10%)
Nov 13, 2014
7.320
7.355
7.250
7.250
11,757
-0.15(-2.03%)
Nov 12, 2014
7.380
7.400
7.320
7.400
33,602
+0.02(+0.27%)
Nov 11, 2014
7.400
7.400
7.300
7.380
26,415
-0.02(-0.27%)
Nov 10, 2014
7.490
7.550
7.350
7.400
23,482
+0.03(+0.41%)
Nov 07, 2014
7.310
7.400
7.300
7.370
28,548
+0.07(+0.96%)
Nov 06, 2014
7.400
7.400
7.280
7.300
98,960
-0.05(-0.68%)
Nov 05, 2014
7.410
7.410
7.310
7.350
37,048
-0.09(-1.21%)
Nov 04, 2014
7.640
7.640
7.440
7.440
16,800
-0.21(-2.75%)
Nov 03, 2014
8.140
8.140
7.600
7.650
18,810
-0.05(-0.65%)
Oct 31, 2014
7.600
7.750
7.510
7.700
32,030
+0.10(+1.32%)
Oct 30, 2014
7.750
7.750
7.600
7.600
10,216
-0.14(-1.81%)
Oct 29, 2014
7.700
7.700
7.680
7.740
42,528
+0.03(+0.39%)
Oct 28, 2014
7.740
7.780
7.690
7.710
32,107
+0.30(+4.05%)
Oct 27, 2014
7.780
7.890
7.410
7.410
35,021
-0.25(-3.26%)
Oct 24, 2014
7.710
7.910
7.630
7.660
18,756
-0.14(-1.79%)
Oct 23, 2014
8.120
8.120
7.600
7.800
28,292
-0.17(-2.13%)
Oct 22, 2014
8.290
8.290
7.950
7.970
24,073
-0.17(-2.09%)
Oct 21, 2014
7.870
8.200
7.790
8.140
40,226
+0.44(+5.71%)
Oct 20, 2014
7.470
8.090
7.470
7.700
57,990
+0.39(+5.34%)
Oct 17, 2014
7.840
8.410
7.310
7.310
44,155
-0.47(-6.04%)
Oct 16, 2014
7.350
7.830
7.350
7.780
23,118
+0.27(+3.60%)
Oct 15, 2014
7.770
8.010
7.500
7.510
503,473
-0.24(-3.10%)
Oct 14, 2014
8.150
8.150
7.750
7.750
134,630
-0.40(-4.91%)
Oct 10, 2014
8.150
8.150
8.150
0
-0.26(-3.09%)
Oct 09, 2014
8.370
8.410
8.370
8.410
2,895
+0.03(+0.36%)
Oct 08, 2014
8.650
8.650
8.140
8.380
134,686
-0.26(-3.01%)
Oct 07, 2014
8.760
8.760
8.450
8.640
15,112
-0.23(-2.59%)
Oct 06, 2014
8.710
8.980
8.710
8.870
15,704
+0.10(+1.14%)
Oct 03, 2014
9.000
9.020
8.760
8.770
10,725
-0.23(-2.56%)
Oct 02, 2014
8.800
9.000
8.520
9.000
61,576
+0.19(+2.16%)
Oct 01, 2014
8.950
8.960
8.760
8.810
14,373
-0.19(-2.11%)
Sep 30, 2014
9.460
9.460
8.920
9.000
126,812
-0.50(-5.26%)
Sep 29, 2014
9.400
9.500
9.400
9.500
8,815
+0.01(+0.11%)
Sep 26, 2014
9.140
9.490
9.140
9.490
12,010
+0.29(+3.15%)
Sep 25, 2014
9.690
9.800
9.200
9.200
32,416
-0.58(-5.93%)
Sep 24, 2014
9.780
9.780
9.500
9.780
304,295
+0.08(+0.82%)
Sep 23, 2014
9.700
9.900
9.700
9.700
219,801
-0.02(-0.21%)
Sep 22, 2014
10.19
10.19
9.140
9.720
25,083
-0.73(-6.99%)
Sep 19, 2014
10.29
10.45
10.01
10.45
46,030
+0.23(+2.25%)
Sep 18, 2014
10.23
10.35
10.04
10.22
51,870
+0.07(+0.69%)
Sep 17, 2014
10.26
10.34
10.15
10.15
19,729
-0.05(-0.49%)
Sep 16, 2014
10.15
10.30
10.15
10.20
29,197
+0.10(+0.99%)
Sep 15, 2014
10.38
10.38
9.980
10.10
130,352
-0.39(-3.72%)
Sep 12, 2014
10.50
10.75
10.44
10.49
27,150
-0.01(-0.10%)
Sep 11, 2014
10.65
10.65
10.45
10.50
55,766
-0.15(-1.41%)
Sep 10, 2014
10.83
10.86
10.34
10.65
41,410
-0.30(-2.74%)
Sep 09, 2014
11.03
11.03
10.95
10.95
2,215
-0.12(-1.08%)
Sep 08, 2014
11.25
11.26
10.86
11.07
96,418
-0.25(-2.21%)
Sep 05, 2014
11.34
11.41
11.25
11.32
36,458
+0.12(+1.07%)
Sep 04, 2014
11.25
11.20
11.20
78,011
-0.01(-0.09%)
Sep 03, 2014
11.20
11.34
11.19
11.21
19,340
-0.01(-0.09%)
Sep 02, 2014
11.20
11.22
11.20
11.22
33,600
-0.02(-0.18%)
Aug 29, 2014
11.24
11.24
11.24
0
+0.09(+0.81%)
Aug 28, 2014
11.02
11.19
10.99
11.15
9,350
+0.00(+0.00%)
Aug 27, 2014
11.15
11.25
11.15
11.15
7,400
-0.07(-0.62%)
Aug 26, 2014
11.25
11.25
11.10
11.22
7,174
-0.03(-0.27%)
Aug 25, 2014
11.02
11.25
11.02
11.25
3,608
+0.15(+1.35%)
Aug 22, 2014
11.10
11.20
11.10
11.10
13,473
-0.02(-0.18%)
Aug 21, 2014
11.01
11.25
11.00
11.12
12,470
-0.03(-0.27%)
Aug 20, 2014
11.00
11.25
11.00
11.15
45,395
+0.21(+1.87%)
Aug 19, 2014
11.11
11.11
10.93
10.95
53,350
-0.21(-1.84%)
Aug 18, 2014
11.09
11.15
11.01
11.15
44,790
-0.04(-0.36%)
Aug 15, 2014
11.25
11.25
11.19
11.19
79,300
+0.00(+0.00%)
Aug 14, 2014
11.35
11.35
11.13
11.19
21,380
-0.19(-1.67%)
Aug 13, 2014
11.50
11.50
10.83
11.38
91,989
-0.04(-0.35%)
Aug 12, 2014
11.65
11.65
11.41
11.42
21,835
-0.33(-2.81%)
Aug 11, 2014
11.65
11.75
11.64
11.75
19,400
+0.10(+0.86%)
Aug 08, 2014
11.50
11.70
11.50
11.65
7,935
+0.25(+2.19%)
Aug 07, 2014
11.40
11.43
11.35
11.40
8,010
+0.00(+0.00%)
Aug 06, 2014
11.40
11.48
11.37
11.40
36,831
-0.01(-0.09%)
Aug 05, 2014
11.51
11.71
11.40
11.41
79,500
-0.08(-0.70%)
Aug 01, 2014
11.49
11.49
11.49
0
-0.33(-2.79%)
Jul 31, 2014
11.88
11.88
11.80
11.82
4,000
-0.08(-0.67%)
Jul 30, 2014
11.90
11.99
11.90
11.90
89,171
+0.00(+0.00%)
Jul 29, 2014
11.83
11.94
11.80
11.90
39,300
+0.06(+0.51%)
Jul 28, 2014
11.76
11.84
11.76
11.84
2,615
+0.05(+0.42%)
Jul 25, 2014
11.70
11.85
11.70
11.79
55,484
+0.19(+1.64%)
Jul 24, 2014
11.65
11.75
11.60
11.60
5,000
+0.05(+0.43%)
Jul 23, 2014
11.78
11.78
11.50
11.55
5,957
+0.05(+0.43%)
Jul 22, 2014
11.55
11.55
11.49
11.50
33,050
-0.05(-0.43%)
Jul 21, 2014
11.75
11.75
11.51
11.55
245,345
-0.20(-1.70%)
Jul 18, 2014
11.70
11.75
11.70
11.75
4,400
+0.20(+1.73%)
Jul 17, 2014
11.55
11.66
11.55
11.55
84,850
-0.05(-0.43%)
Jul 16, 2014
11.60
11.65
11.59
11.60
22,675
+0.05(+0.43%)
Jul 15, 2014
11.87
11.87
11.55
11.55
90,325
-0.20(-1.70%)
Jul 14, 2014
11.81
11.81
11.55
11.75
17,290
+0.15(+1.29%)
Jul 11, 2014
11.68
11.69
11.55
11.60
214,950
-0.08(-0.68%)
Jul 10, 2014
11.79
11.79
11.65
11.68
165,946
-0.12(-1.02%)
Jul 09, 2014
11.82
11.82
11.79
11.80
46,246
+0.05(+0.43%)
Jul 08, 2014
11.65
11.80
11.65
11.75
227,865
+0.05(+0.43%)
Jul 07, 2014
11.88
11.88
11.50
11.70
108,185
-0.20(-1.68%)
Jul 04, 2014
11.75
11.90
11.70
11.90
121,931
+0.20(+1.71%)
Jul 03, 2014
11.75
11.76
11.70
11.70
36,840
+0.00(+0.00%)
Jul 02, 2014
11.80
11.80
11.70
11.70
43,340
-0.10(-0.85%)
Jun 30, 2014
11.80
11.80
11.80
0
+0.03(+0.25%)
Jun 27, 2014
11.86
11.86
11.75
11.77
41,967
+0.02(+0.17%)
Jun 26, 2014
11.78
11.80
11.75
11.75
79,915
+0.00(+0.00%)
Jun 25, 2014
11.75
11.90
11.75
11.75
99,805
+0.00(+0.00%)
Jun 24, 2014
11.90
11.90
11.75
11.75
581,555
-0.15(-1.26%)
Jun 23, 2014
12.02
12.02
11.85
11.90
530,333
-0.05(-0.42%)
Jun 20, 2014
12.10
12.10
11.95
11.95
526,038
-0.08(-0.67%)
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
.