Jefferies Financial Group Inc (NY: JEF )

60.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 35.72 35.83 35.37 35.44 1,185,583 -0.11(-0.30%)
Jul 28, 2023 36.05 36.08 35.38 35.54 1,124,048 -0.06(-0.16%)
Jul 27, 2023 35.70 36.34 35.48 35.60 2,646,415 -0.10(-0.27%)
Jul 26, 2023 35.56 35.89 35.45 35.70 1,114,565 +0.12(+0.32%)
Jul 25, 2023 35.60 36.05 35.58 35.58 960,601 -0.01(-0.03%)
Jul 24, 2023 35.53 36.05 35.44 35.59 1,051,579 +0.13(+0.35%)
Jul 21, 2023 35.64 35.76 35.21 35.47 1,244,865 -0.09(-0.24%)
Jul 20, 2023 35.30 35.60 35.19 35.55 841,195 +0.22(+0.63%)
Jul 19, 2023 35.34 35.54 35.16 35.33 931,070 +0.17(+0.49%)
Jul 18, 2023 34.45 35.41 34.45 35.16 1,358,215 +0.92(+2.70%)
Jul 17, 2023 34.08 34.42 33.89 34.23 1,155,120 +0.22(+0.65%)
Jul 14, 2023 34.67 34.67 33.62 34.01 1,223,491 -0.39(-1.15%)
Jul 13, 2023 34.12 34.58 34.01 34.41 1,145,651 +0.45(+1.33%)
Jul 12, 2023 33.84 34.48 33.66 33.96 2,169,864 +1.58(+4.88%)
Jul 11, 2023 31.99 32.42 31.86 32.38 1,209,111 +0.60(+1.88%)
Jul 10, 2023 31.54 32.22 31.51 31.78 1,179,094 +0.39(+1.23%)
Jul 07, 2023 31.12 31.68 31.12 31.39 1,151,613 +0.32(+1.02%)
Jul 06, 2023 31.33 31.45 30.68 31.08 1,350,759 -0.60(-1.89%)
Jul 05, 2023 31.99 32.12 31.67 31.67 1,147,034 -0.69(-2.14%)
Jul 03, 2023 32.07 32.65 31.72 32.37 557,078 +0.41(+1.30%)
Jun 30, 2023 32.52 32.56 31.94 31.95 1,722,576 -0.19(-0.60%)
Jun 29, 2023 31.99 32.41 31.79 32.14 1,596,939 +0.29(+0.91%)
Jun 28, 2023 30.60 32.12 30.44 31.86 2,697,152 +1.09(+3.54%)
Jun 27, 2023 30.44 30.90 30.28 30.77 1,713,561 +0.39(+1.30%)
Jun 26, 2023 30.30 30.67 30.29 30.37 1,088,828 +0.11(+0.35%)
Jun 23, 2023 30.18 30.33 29.98 30.27 1,844,265 -0.31(-1.01%)
Jun 22, 2023 31.04 31.04 30.40 30.57 796,493 -0.57(-1.82%)
Jun 21, 2023 31.34 31.52 31.12 31.14 1,302,381 -0.71(-2.24%)
Jun 20, 2023 31.53 31.89 31.27 31.86 943,152 +0.11(+0.33%)
Jun 16, 2023 32.12 32.12 31.60 31.75 1,894,110 -0.26(-0.81%)
Jun 15, 2023 31.32 32.09 31.30 32.01 810,221 +3.18(+11.03%)
May 08, 2023 29.17 29.35 28.82 28.83 1,031,351 -0.08(-0.26%)
May 05, 2023 28.30 29.03 28.30 28.91 1,020,380 +1.17(+4.23%)
May 04, 2023 28.64 28.90 27.48 27.73 2,041,224 -1.19(-4.12%)
May 03, 2023 29.32 29.84 28.89 28.93 1,213,807 -0.28(-0.95%)
May 02, 2023 30.04 30.13 29.12 29.20 1,495,049 -1.11(-3.65%)
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.