Jefferies Financial Group Inc (NY: JEF )

60.78 -0.05 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.12 31.32 31.01 31.27 823,720 +0.18(+0.59%)
Oct 30, 2023 31.10 31.32 30.81 31.08 949,048 +0.30(+0.98%)
Oct 27, 2023 31.29 31.29 30.49 30.78 1,397,529 -0.52(-1.68%)
Oct 26, 2023 31.36 31.74 31.23 31.30 1,174,635 +0.07(+0.22%)
Oct 25, 2023 31.48 31.64 31.11 31.24 1,290,437 -0.48(-1.50%)
Oct 24, 2023 31.27 31.72 31.23 31.71 1,923,347 +0.56(+1.81%)
Oct 23, 2023 31.09 31.40 30.89 31.15 1,611,972 -0.19(-0.62%)
Oct 20, 2023 31.18 31.64 30.82 31.34 1,854,221 +0.10(+0.31%)
Oct 19, 2023 31.57 32.05 31.12 31.25 1,876,671 -0.48(-1.50%)
Oct 18, 2023 32.69 32.69 31.60 31.72 1,515,065 -1.49(-4.48%)
Oct 17, 2023 32.61 33.61 32.59 33.21 1,764,040 +0.33(+1.00%)
Oct 16, 2023 32.65 33.34 32.59 32.88 1,545,170 +0.56(+1.74%)
Oct 13, 2023 33.10 33.32 32.25 32.31 1,410,659 -0.68(-2.06%)
Oct 12, 2023 34.05 34.11 32.88 32.99 1,635,095 -0.92(-2.72%)
Oct 11, 2023 34.36 34.57 33.70 33.92 1,420,639 -0.33(-0.96%)
Oct 10, 2023 34.12 34.66 34.12 34.25 1,101,682 +0.04(+0.11%)
Oct 09, 2023 34.34 34.56 34.02 34.21 1,028,115 -0.28(-0.82%)
Oct 06, 2023 34.14 34.99 33.70 34.49 1,484,486 +0.17(+0.48%)
Oct 05, 2023 33.89 34.62 33.71 34.33 1,399,209 +0.30(+0.89%)
Oct 04, 2023 34.06 34.15 33.64 34.02 1,531,158 -0.03(-0.09%)
Oct 03, 2023 34.46 34.68 33.67 34.05 3,066,920 -0.73(-2.10%)
Oct 02, 2023 35.51 35.67 34.67 34.78 2,342,474 -0.81(-2.27%)
Sep 29, 2023 36.09 36.39 35.38 35.59 1,627,049 -0.28(-0.79%)
Sep 28, 2023 34.35 36.11 34.05 35.87 2,853,199 +0.66(+1.88%)
Sep 27, 2023 35.35 35.44 34.84 35.21 2,164,129 -0.01(-0.03%)
Sep 26, 2023 35.77 36.07 35.15 35.22 1,991,051 -0.80(-2.21%)
Sep 25, 2023 36.00 36.12 35.86 36.02 1,335,001 -0.14(-0.38%)
Sep 22, 2023 36.44 36.62 35.98 36.15 1,109,392 -0.27(-0.75%)
Sep 21, 2023 36.67 36.72 35.92 36.42 1,248,753 -0.43(-1.16%)
Sep 20, 2023 37.36 37.64 36.80 36.85 1,437,118 -0.29(-0.78%)
Sep 19, 2023 37.26 37.68 37.03 37.14 1,906,796 -0.09(-0.23%)
Sep 18, 2023 37.51 37.52 36.99 37.23 1,344,898 -0.34(-0.90%)
Sep 15, 2023 37.15 37.66 37.04 37.57 5,708,831 +0.46(+1.23%)
Sep 14, 2023 36.43 37.14 36.43 37.11 1,554,690 +0.96(+2.66%)
Sep 13, 2023 36.16 36.41 35.95 36.15 1,365,387 +0.15(+0.40%)
Sep 12, 2023 35.42 36.21 35.42 36.01 1,111,330 +0.67(+1.90%)
Sep 11, 2023 36.20 36.33 35.27 35.34 1,161,544 -0.65(-1.81%)
Sep 08, 2023 35.54 36.05 35.47 35.99 1,203,876 +0.45(+1.26%)
Sep 07, 2023 35.59 36.11 35.16 35.54 1,591,915 -0.25(-0.71%)
Sep 06, 2023 35.71 36.20 35.34 35.79 1,506,936 +0.42(+1.18%)
Sep 05, 2023 35.33 35.61 34.88 35.38 2,347,577 +0.07(+0.19%)
Sep 01, 2023 34.91 35.34 34.72 35.31 944,465 +0.63(+1.82%)
Aug 31, 2023 34.96 35.01 34.65 34.68 910,094 -0.08(-0.22%)
Aug 30, 2023 34.66 34.85 34.55 34.75 720,255 +0.19(+0.56%)
Aug 29, 2023 34.15 34.72 33.98 34.56 1,180,440 +0.48(+1.40%)
Aug 28, 2023 33.97 34.43 33.90 34.08 855,530 +0.34(+1.01%)
Aug 25, 2023 33.66 34.02 33.40 33.74 785,916 +0.15(+0.43%)
Aug 24, 2023 33.64 34.09 33.48 33.60 615,657 -0.09(-0.26%)
Aug 23, 2023 33.43 33.86 33.25 33.68 860,829 +0.41(+1.23%)
Aug 22, 2023 33.98 34.33 33.27 33.28 976,592 +0.01(+0.03%)
Aug 21, 2023 33.34 33.45 33.03 33.27 900,586 +0.10(+0.29%)
Aug 18, 2023 32.89 33.26 32.89 33.17 743,873 +0.11(+0.32%)
Aug 17, 2023 33.43 33.57 32.78 33.06 919,577 -0.20(-0.61%)
Aug 16, 2023 33.26 33.76 33.25 33.27 751,320 -0.20(-0.61%)
Aug 15, 2023 33.54 33.58 33.26 33.47 1,205,657 -0.51(-1.49%)
Aug 14, 2023 33.85 34.09 33.57 33.98 732,863 -0.05(-0.14%)
Aug 11, 2023 33.61 34.14 33.61 34.02 729,149 +0.24(+0.72%)
Aug 10, 2023 34.12 34.37 33.61 33.78 1,024,330 -0.05(-0.14%)
Aug 09, 2023 34.12 34.23 33.73 33.83 862,526 -0.27(-0.79%)
Aug 08, 2023 33.71 34.23 33.17 34.10 1,514,580 -0.16(-0.48%)
Aug 07, 2023 34.08 34.30 33.88 34.26 1,609,093 +0.07(+0.20%)
Aug 04, 2023 34.38 34.77 34.14 34.20 1,541,053 -0.17(-0.50%)
Aug 03, 2023 34.22 34.60 34.02 34.37 1,696,242 -0.20(-0.59%)
Aug 02, 2023 34.46 34.68 34.08 34.57 1,473,984 -0.26(-0.75%)
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.