Jefferies Financial Group Inc (NY: JEF )

60.78 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.81 30.32 29.60 30.27 1,728,889 +0.72(+2.45%)
Mar 30, 2023 29.98 30.22 29.27 29.54 1,843,344 -0.15(-0.51%)
Mar 29, 2023 28.67 29.72 27.79 29.69 3,280,115 +0.90(+3.11%)
Mar 28, 2023 28.46 29.14 28.40 28.80 2,268,776 +0.05(+0.17%)
Mar 27, 2023 28.94 29.05 28.34 28.75 1,757,799 +0.70(+2.48%)
Mar 24, 2023 27.93 28.06 27.02 28.05 2,676,930 -0.44(-1.54%)
Mar 23, 2023 29.33 29.49 28.34 28.49 2,223,558 -0.69(-2.35%)
Mar 22, 2023 29.93 30.31 29.16 29.18 1,491,719 -0.72(-2.42%)
Mar 21, 2023 30.07 30.34 29.86 29.90 1,351,178 +0.58(+1.98%)
Mar 20, 2023 29.21 29.67 29.06 29.32 1,522,084 +0.69(+2.40%)
Mar 17, 2023 29.09 29.30 28.41 28.64 16,536,391 -1.12(-3.75%)
Mar 16, 2023 29.07 30.10 28.61 29.75 2,499,203 +0.28(+0.94%)
Mar 15, 2023 29.18 29.56 28.55 29.48 2,738,748 -1.05(-3.44%)
Mar 14, 2023 30.37 30.95 30.00 30.52 3,604,129 +1.46(+5.02%)
Mar 13, 2023 30.37 30.39 28.91 29.07 3,330,403 -2.42(-7.69%)
Mar 10, 2023 32.56 32.79 31.22 31.49 1,915,638 -1.44(-4.37%)
Mar 09, 2023 34.21 34.34 32.80 32.93 1,201,998 -1.36(-3.98%)
Mar 08, 2023 34.24 34.57 34.07 34.29 1,156,945 +0.04(+0.11%)
Mar 07, 2023 34.97 35.13 34.22 34.25 1,091,922 -0.83(-2.36%)
Mar 06, 2023 35.54 35.60 34.95 35.08 1,473,332 -0.53(-1.50%)
Mar 03, 2023 35.34 35.70 35.03 35.62 749,631 +0.20(+0.57%)
Mar 02, 2023 35.29 35.61 34.83 35.42 580,655 -0.29(-0.80%)
Mar 01, 2023 35.94 36.17 35.60 35.70 848,502 -0.33(-0.93%)
Feb 28, 2023 36.08 36.37 35.65 36.04 1,239,079 +0.16(+0.45%)
Feb 27, 2023 36.32 36.61 35.84 35.87 687,398 -0.05(-0.13%)
Feb 24, 2023 35.58 36.01 35.30 35.92 884,216 -0.25(-0.69%)
Feb 23, 2023 36.01 36.41 35.86 36.17 1,020,589 +0.26(+0.72%)
Feb 22, 2023 36.04 36.28 35.69 35.91 972,139 -0.18(-0.50%)
Feb 21, 2023 36.72 37.10 35.94 36.09 772,307 -1.13(-3.02%)
Feb 17, 2023 36.83 37.39 36.72 37.22 725,221 +0.44(+1.19%)
Feb 16, 2023 36.92 37.22 36.70 36.78 751,984 -0.70(-1.86%)
Feb 15, 2023 37.26 37.52 37.00 37.48 658,129 -0.08(-0.20%)
Feb 14, 2023 37.50 37.70 36.97 37.55 1,111,706 -0.16(-0.43%)
Feb 13, 2023 37.01 37.72 36.85 37.71 830,955 +0.72(+1.93%)
Feb 10, 2023 36.69 37.19 36.55 37.00 792,612 +0.13(+0.36%)
Feb 09, 2023 37.45 37.82 36.85 36.87 870,455 -0.43(-1.14%)
Feb 08, 2023 37.19 37.70 37.13 37.29 976,651 -0.27(-0.73%)
Feb 07, 2023 37.08 37.76 37.05 37.57 785,232 +0.20(+0.53%)
Feb 06, 2023 37.08 37.41 37.01 37.37 600,866 -0.13(-0.35%)
Feb 03, 2023 37.08 37.89 37.01 37.50 895,537 -0.20(-0.53%)
Feb 02, 2023 37.46 38.49 37.28 37.70 1,146,852 +0.38(+1.01%)
Feb 01, 2023 36.70 37.63 36.66 37.32 953,698 +0.15(+0.41%)
Jan 31, 2023 36.68 37.27 36.38 37.17 1,089,668 +0.53(+1.45%)
Jan 30, 2023 36.60 37.15 36.40 36.64 838,950 -0.39(-1.05%)
Jan 27, 2023 36.94 37.47 36.94 37.03 690,097 -0.09(-0.23%)
Jan 26, 2023 36.86 37.16 36.64 37.11 943,224 +0.26(+0.69%)
Jan 25, 2023 35.99 36.87 35.99 36.86 918,581 +0.49(+1.35%)
Jan 24, 2023 36.53 36.61 36.00 36.36 495,163 -0.14(-0.39%)
Jan 23, 2023 36.10 36.55 35.91 36.51 993,722 +0.48(+1.34%)
Jan 20, 2023 35.69 36.02 35.47 36.02 676,947 +0.57(+1.60%)
Jan 19, 2023 35.50 35.57 35.12 35.46 1,039,630 -0.47(-1.32%)
Jan 18, 2023 36.23 36.68 35.79 35.93 1,021,170 -0.33(-0.91%)
Jan 17, 2023 36.78 37.23 35.92 36.26 1,622,764 -0.35(-0.96%)
Jan 13, 2023 36.27 36.76 35.55 36.61 1,261,193 +0.20(+0.55%)
Jan 12, 2023 35.72 36.68 35.47 36.41 1,245,895 +0.72(+2.03%)
Jan 11, 2023 35.24 36.10 34.96 35.69 1,746,486 +0.25(+0.71%)
Jan 10, 2023 34.10 35.67 33.38 35.43 2,276,862 +1.28(+3.76%)
Jan 09, 2023 33.68 34.58 33.68 34.15 1,760,841 +0.27(+0.80%)
Jan 06, 2023 33.93 34.37 33.63 33.88 2,015,727 +0.34(+1.02%)
Jan 05, 2023 34.92 34.92 33.41 33.53 3,452,427 -1.46(-4.16%)
Jan 04, 2023 31.23 36.91 30.77 34.99 11,885,534 +4.03(+13.03%)
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.