Jefferies Financial Group Inc (NY: JEF )

53.84 +0.40 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 53.73 54.45 53.31 53.84 1,517,268 +0.40(+0.75%)
Jul 11, 2024 52.82 53.69 52.43 53.44 1,969,432 +0.88(+1.67%)
Jul 10, 2024 51.48 52.62 51.48 52.56 1,123,272 +1.06(+2.06%)
Jul 09, 2024 51.08 51.81 50.88 51.50 1,455,362 +0.50(+0.98%)
Jul 08, 2024 50.77 51.36 50.77 51.00 1,000,790 +0.32(+0.63%)
Jul 05, 2024 51.00 51.16 50.62 50.68 1,109,437 -0.37(-0.72%)
Jul 03, 2024 50.95 51.36 50.82 51.05 1,102,288 +0.32(+0.63%)
Jul 02, 2024 49.90 50.94 49.74 50.73 1,325,891 +0.76(+1.52%)
Jul 01, 2024 50.00 50.40 49.59 49.97 1,255,644 +0.21(+0.42%)
Jun 28, 2024 49.27 50.49 49.27 49.76 4,115,347 +0.84(+1.72%)
Jun 27, 2024 47.95 49.75 47.62 48.92 3,968,309 +2.91(+6.32%)
Jun 26, 2024 45.78 46.13 45.38 46.01 1,823,019 -0.03(-0.07%)
Jun 25, 2024 46.23 46.40 45.63 46.04 1,390,742 -0.30(-0.65%)
Jun 24, 2024 45.94 46.63 45.90 46.34 1,494,354 +0.59(+1.29%)
Jun 21, 2024 46.09 46.09 45.17 45.75 2,316,198 -0.14(-0.31%)
Jun 20, 2024 46.61 46.84 45.72 45.89 1,718,302 -0.61(-1.31%)
Jun 18, 2024 45.07 46.52 44.92 46.50 1,546,379 +1.54(+3.43%)
Jun 17, 2024 43.91 45.09 43.83 44.96 918,371 +0.94(+2.14%)
Jun 14, 2024 43.48 44.23 43.41 44.02 1,292,676 +0.11(+0.25%)
Jun 13, 2024 43.44 44.09 43.17 43.91 693,896 +0.18(+0.41%)
Jun 12, 2024 44.30 44.31 43.46 43.73 847,778 +0.49(+1.13%)
Jun 11, 2024 43.83 43.83 43.19 43.24 892,151 -1.03(-2.33%)
Jun 10, 2024 44.12 44.68 43.65 44.27 733,897 -0.26(-0.58%)
Jun 07, 2024 45.02 45.18 44.52 44.53 1,185,781 -0.60(-1.33%)
Jun 06, 2024 45.58 45.76 44.93 45.13 444,584 -0.48(-1.05%)
Jun 05, 2024 45.50 45.87 45.22 45.61 653,831 +0.23(+0.51%)
Jun 04, 2024 45.67 46.07 45.36 45.38 541,796 -0.75(-1.63%)
Jun 03, 2024 46.80 47.00 45.80 46.13 624,420 -0.39(-0.84%)
May 31, 2024 46.00 46.52 45.71 46.52 683,235 +0.73(+1.59%)
May 30, 2024 45.63 45.90 45.49 45.79 832,303 +0.30(+0.66%)
May 29, 2024 45.30 45.57 45.10 45.49 561,922 -0.40(-0.87%)
May 28, 2024 46.46 46.76 45.73 45.89 733,944 -0.58(-1.25%)
May 24, 2024 46.15 46.48 46.06 46.47 719,906 +0.59(+1.29%)
May 23, 2024 46.81 46.93 45.80 45.88 585,782 -0.83(-1.78%)
May 22, 2024 46.98 47.24 46.57 46.71 582,376 -0.50(-1.06%)
May 21, 2024 46.86 47.34 46.77 47.21 480,493 +0.14(+0.30%)
May 20, 2024 47.32 47.87 47.00 47.07 960,960 -0.25(-0.53%)
May 17, 2024 47.19 47.37 46.59 47.32 916,102 +0.34(+0.72%)
May 16, 2024 46.93 47.32 46.80 46.98 681,776 +0.01(+0.02%)
May 15, 2024 46.18 47.04 46.18 46.97 710,492 +1.08(+2.36%)
May 14, 2024 45.94 46.33 45.66 45.89 1,163,853 +0.17(+0.37%)
May 13, 2024 46.47 46.59 45.70 45.72 796,835 -0.49(-1.05%)
May 10, 2024 45.89 46.28 45.71 46.20 816,304 +0.57(+1.24%)
May 09, 2024 45.46 45.78 45.32 45.64 733,331 +0.09(+0.20%)
May 08, 2024 45.08 45.57 44.94 45.55 783,745 +0.19(+0.42%)
May 07, 2024 45.45 45.79 45.32 45.36 1,058,237 +0.01(+0.02%)
May 06, 2024 45.02 45.46 44.92 45.35 686,336 +0.77(+1.74%)
May 03, 2024 44.17 44.62 43.94 44.58 702,522 +0.94(+2.16%)
May 02, 2024 43.48 43.80 43.14 43.63 790,741 +0.69(+1.60%)
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.