Jefferies Financial Group Inc (NY: JEF )

62.17 +1.39 (+2.29%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.09 36.37 35.65 36.04 1,238,925 +0.16(+0.45%)
Feb 27, 2023 36.33 36.61 35.85 35.88 687,313 -0.05(-0.13%)
Feb 24, 2023 35.58 36.01 35.31 35.93 884,106 -0.25(-0.69%)
Feb 23, 2023 36.01 36.41 35.86 36.17 1,020,462 +0.26(+0.72%)
Feb 22, 2023 36.04 36.29 35.70 35.92 972,019 -0.18(-0.50%)
Feb 21, 2023 36.73 37.11 35.95 36.10 772,211 -1.13(-3.02%)
Feb 17, 2023 36.83 37.40 36.72 37.22 725,131 +0.44(+1.19%)
Feb 16, 2023 36.93 37.22 36.71 36.78 751,891 -0.70(-1.86%)
Feb 15, 2023 37.26 37.53 37.00 37.48 658,047 -0.08(-0.20%)
Feb 14, 2023 37.50 37.70 36.98 37.56 1,111,568 -0.16(-0.43%)
Feb 13, 2023 37.01 37.73 36.85 37.72 830,852 +0.72(+1.93%)
Feb 10, 2023 36.70 37.19 36.56 37.00 792,513 +0.13(+0.36%)
Feb 09, 2023 37.46 37.83 36.85 36.87 870,347 -0.43(-1.14%)
Feb 08, 2023 37.19 37.70 37.14 37.30 976,530 -0.27(-0.73%)
Feb 07, 2023 37.09 37.76 37.05 37.57 785,135 +0.20(+0.53%)
Feb 06, 2023 37.09 37.42 37.01 37.37 600,792 -0.13(-0.35%)
Feb 03, 2023 37.09 37.89 37.01 37.50 895,426 -0.20(-0.53%)
Feb 02, 2023 37.47 38.50 37.29 37.70 1,146,709 +0.38(+1.01%)
Feb 01, 2023 36.70 37.64 36.66 37.32 953,580 +0.15(+0.41%)
Jan 31, 2023 36.68 37.28 36.39 37.17 1,089,533 +0.53(+1.45%)
Jan 30, 2023 36.61 37.15 36.41 36.64 838,845 -0.39(-1.05%)
Jan 27, 2023 36.95 37.48 36.95 37.03 690,011 -0.09(-0.23%)
Jan 26, 2023 36.86 37.16 36.64 37.12 943,107 +0.26(+0.69%)
Jan 25, 2023 35.99 36.87 35.99 36.86 918,467 +0.49(+1.35%)
Jan 24, 2023 36.53 36.61 36.01 36.37 495,101 -0.14(-0.39%)
Jan 23, 2023 36.10 36.56 35.91 36.51 993,598 +0.48(+1.34%)
Jan 20, 2023 35.70 36.03 35.48 36.03 676,863 +0.57(+1.60%)
Jan 19, 2023 35.51 35.58 35.12 35.46 1,039,501 -0.47(-1.32%)
Jan 18, 2023 36.24 36.68 35.79 35.93 1,021,043 -0.33(-0.91%)
Jan 17, 2023 36.79 37.23 35.92 36.26 1,622,563 -0.35(-0.96%)
Jan 13, 2023 36.27 36.77 35.56 36.62 1,261,036 +0.20(+0.55%)
Jan 12, 2023 35.72 36.69 35.48 36.42 1,245,740 +0.72(+2.03%)
Jan 11, 2023 35.24 36.11 34.96 35.69 1,746,270 +0.25(+0.71%)
Jan 10, 2023 34.11 35.67 33.39 35.44 2,276,580 +1.28(+3.76%)
Jan 09, 2023 33.68 34.59 33.68 34.15 1,760,623 +0.27(+0.80%)
Jan 06, 2023 33.94 34.37 33.64 33.88 2,015,477 +0.34(+1.03%)
Jan 05, 2023 34.92 34.92 33.41 33.54 3,451,999 -1.46(-4.16%)
Jan 04, 2023 31.23 36.91 30.77 35.00 11,884,060 +4.04(+13.03%)
Jan 03, 2023 31.33 31.48 30.71 30.96 1,330,760 -0.05(-0.18%)
Dec 30, 2022 30.82 31.10 30.49 31.01 1,214,291 -0.26(-0.84%)
Dec 29, 2022 31.27 31.46 31.09 31.28 841,438 +0.21(+0.67%)
Dec 28, 2022 31.15 31.41 31.00 31.07 733,216 -0.24(-0.75%)
Dec 27, 2022 31.71 31.89 31.29 31.30 664,069 -0.31(-0.97%)
Dec 23, 2022 31.28 31.65 31.18 31.61 765,637 +0.36(+1.16%)
Dec 22, 2022 31.52 31.65 30.64 31.25 1,587,028 -1.02(-3.17%)
Dec 21, 2022 32.31 32.60 32.12 32.27 881,592 +0.43(+1.34%)
Dec 20, 2022 31.80 32.21 31.68 31.85 690,088 +0.18(+0.57%)
Dec 19, 2022 31.76 31.99 31.36 31.67 977,107 +0.04(+0.11%)
Dec 16, 2022 31.19 31.67 30.77 31.63 3,004,373 +0.06(+0.20%)
Dec 15, 2022 32.32 32.38 31.49 31.57 1,192,061 -1.22(-3.73%)
Dec 14, 2022 33.39 33.57 32.65 32.79 1,018,070 -0.62(-1.84%)
Dec 13, 2022 33.86 34.08 33.11 33.40 1,375,675 +0.54(+1.65%)
Dec 12, 2022 32.28 32.94 31.99 32.86 726,294 +0.53(+1.65%)
Dec 09, 2022 32.32 32.63 32.09 32.33 548,408 -0.07(-0.22%)
Dec 08, 2022 32.37 32.71 32.08 32.40 570,930 +0.24(+0.73%)
Dec 07, 2022 32.34 32.49 32.03 32.16 738,504 -0.33(-1.00%)
Dec 06, 2022 32.58 32.82 32.03 32.49 1,173,305 -0.16(-0.50%)
Dec 05, 2022 33.81 33.81 32.35 32.65 971,722 -1.48(-4.35%)
Dec 02, 2022 34.01 34.31 33.98 34.14 561,455 -0.26(-0.76%)
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.