Jefferies Financial Group Inc (NY: JEF )

43.46 -1.14 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.33 26.57 25.64 25.66 3,414,917 -0.79(-3.00%)
Mar 30, 2021 25.99 26.57 25.95 26.45 3,950,546 +0.64(+2.48%)
Mar 29, 2021 26.22 26.43 25.58 25.82 4,215,212 -0.70(-2.64%)
Mar 26, 2021 27.20 27.32 25.74 26.51 5,002,195 -0.40(-1.49%)
Mar 25, 2021 27.78 28.13 25.99 26.91 4,337,168 -0.82(-2.95%)
Mar 24, 2021 28.39 28.75 27.72 27.73 1,611,523 -0.32(-1.15%)
Mar 23, 2021 28.68 29.00 27.99 28.06 2,232,172 -0.85(-2.95%)
Mar 22, 2021 28.64 28.99 28.36 28.91 1,854,942 +0.14(+0.50%)
Mar 19, 2021 28.61 29.07 27.90 28.76 4,261,590 +0.05(+0.18%)
Mar 18, 2021 29.51 29.72 28.48 28.71 2,692,694 -0.51(-1.75%)
Mar 17, 2021 28.65 29.23 28.08 29.23 1,766,608 +0.78(+2.76%)
Mar 16, 2021 28.14 28.56 28.07 28.44 2,542,591 +0.31(+1.09%)
Mar 15, 2021 28.19 28.32 27.61 28.13 2,014,743 -0.07(-0.24%)
Mar 12, 2021 27.65 28.20 27.46 28.20 2,037,662 +0.84(+3.05%)
Mar 11, 2021 27.16 27.53 27.07 27.37 1,685,132 +0.07(+0.25%)
Mar 10, 2021 27.04 27.37 27.00 27.30 1,437,044 +0.29(+1.07%)
Mar 09, 2021 26.72 27.49 26.57 27.01 3,990,721 +0.01(+0.03%)
Mar 08, 2021 26.30 27.16 26.29 27.00 3,042,303 +0.97(+3.73%)
Mar 05, 2021 25.92 26.08 24.83 26.03 1,994,614 +0.68(+2.69%)
Mar 04, 2021 26.04 26.15 24.91 25.35 4,069,356 -0.78(-3.00%)
Mar 03, 2021 25.65 26.52 25.63 26.13 3,358,801 +0.64(+2.51%)
Mar 02, 2021 25.58 25.80 25.41 25.49 1,836,417 -0.09(-0.33%)
Mar 01, 2021 25.35 25.99 25.24 25.58 3,148,265 +0.82(+3.31%)
Feb 26, 2021 25.01 25.08 24.51 24.76 2,333,247 -0.18(-0.72%)
Feb 25, 2021 25.75 25.91 24.92 24.94 1,535,017 -0.74(-2.89%)
Feb 24, 2021 24.97 25.82 24.89 25.68 3,762,280 +0.97(+3.93%)
Feb 23, 2021 25.02 25.06 24.40 24.71 1,818,850 -0.20(-0.79%)
Feb 22, 2021 24.66 25.18 24.59 24.90 2,161,269 +0.26(+1.04%)
Feb 19, 2021 24.38 24.83 24.34 24.65 3,715,226 +0.52(+2.16%)
Feb 18, 2021 24.11 24.61 23.94 24.13 2,426,861 -0.10(-0.42%)
Feb 17, 2021 24.57 24.59 24.02 24.23 3,394,325 -0.55(-2.20%)
Feb 16, 2021 24.85 25.01 24.63 24.77 4,097,085 +0.16(+0.66%)
Feb 12, 2021 24.25 24.73 23.98 24.61 3,713,232 +0.28(+1.16%)
Feb 11, 2021 23.52 24.37 23.45 24.33 5,424,013 +0.84(+3.59%)
Feb 10, 2021 22.97 23.56 22.74 23.49 3,503,474 +0.80(+3.54%)
Feb 09, 2021 22.64 22.84 22.13 22.68 2,583,831 +0.04(+0.19%)
Feb 08, 2021 21.67 22.70 21.67 22.64 5,983,295 +1.05(+4.86%)
Feb 05, 2021 21.50 21.98 21.50 21.59 5,060,602 +0.16(+0.75%)
Feb 04, 2021 21.05 21.56 21.01 21.43 5,893,076 +0.58(+2.80%)
Feb 03, 2021 20.69 21.09 20.49 20.85 5,417,422 +0.23(+1.11%)
Feb 02, 2021 20.63 20.78 20.41 20.62 6,292,784 +0.24(+1.16%)
Feb 01, 2021 20.00 20.38 19.86 20.38 3,633,718 +0.62(+3.13%)
Jan 29, 2021 20.03 20.34 19.74 19.76 4,025,395 -0.46(-2.26%)
Jan 28, 2021 19.72 20.37 19.60 20.22 3,090,171 +0.65(+3.33%)
Jan 27, 2021 20.14 20.19 19.36 19.57 2,132,018 -0.99(-4.82%)
Jan 26, 2021 20.87 20.89 20.52 20.56 2,718,253 -0.20(-0.98%)
Jan 25, 2021 21.02 21.19 20.19 20.76 2,352,345 -0.48(-2.27%)
Jan 22, 2021 21.52 21.67 21.00 21.24 2,345,105 -0.49(-2.26%)
Jan 21, 2021 21.95 22.07 21.73 21.74 1,238,919 -0.16(-0.73%)
Jan 20, 2021 21.88 21.95 21.61 21.90 1,226,447 +0.03(+0.16%)
Jan 19, 2021 22.21 22.29 21.67 21.86 1,819,112 -0.28(-1.26%)
Jan 15, 2021 22.07 22.29 21.64 22.14 1,478,376 -0.19(-0.87%)
Jan 14, 2021 22.68 22.82 22.30 22.34 1,399,638 -0.18(-0.79%)
Jan 13, 2021 22.43 22.68 22.40 22.51 1,642,569 -0.04(-0.19%)
Jan 12, 2021 22.82 22.91 22.45 22.56 1,479,636 -0.10(-0.45%)
Jan 11, 2021 22.03 22.74 22.02 22.66 1,673,299 +0.32(+1.44%)
Jan 08, 2021 22.34 22.39 22.04 22.34 2,267,364 +0.19(+0.88%)
Jan 07, 2021 22.62 22.65 22.08 22.14 3,151,651 -0.14(-0.65%)
Jan 06, 2021 21.77 22.63 21.49 22.29 4,048,547 +1.19(+5.66%)
Jan 05, 2021 21.67 22.20 20.93 21.09 3,104,498 +0.08(+0.40%)
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.