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 (%)
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 +0.40(+1.25%)
Jun 14, 2023 31.83 32.25 31.43 31.61 873,872 -0.19(-0.61%)
Jun 13, 2023 30.94 31.90 30.91 31.81 1,103,440 +1.29(+4.23%)
Jun 12, 2023 30.43 30.68 30.26 30.52 812,592 -0.06(-0.19%)
Jun 09, 2023 30.44 30.69 30.29 30.57 677,089 +0.13(+0.41%)
Jun 08, 2023 30.59 30.59 30.14 30.45 580,897 -0.21(-0.69%)
Jun 07, 2023 30.51 30.77 30.22 30.66 856,694 +0.33(+1.08%)
Jun 06, 2023 29.55 30.42 29.55 30.33 789,094 +0.72(+2.44%)
Jun 05, 2023 29.89 30.08 29.42 29.61 801,770 -0.55(-1.82%)
Jun 02, 2023 29.56 30.38 29.52 30.16 1,188,535 +1.17(+4.02%)
Jun 01, 2023 29.16 29.24 28.90 28.99 1,025,644 +0.03(+0.10%)
May 31, 2023 29.34 29.50 28.73 28.97 1,373,052 -0.64(-2.15%)
May 30, 2023 29.51 29.66 29.12 29.60 676,515 +0.21(+0.72%)
May 26, 2023 29.20 29.55 29.06 29.39 970,569 +0.32(+1.09%)
May 25, 2023 29.14 29.37 28.73 29.07 1,008,630 -0.10(-0.33%)
May 24, 2023 29.50 29.58 29.06 29.17 715,159 -0.60(-2.01%)
May 23, 2023 29.50 30.29 29.46 29.77 728,033 +0.14(+0.49%)
May 22, 2023 29.59 29.73 29.30 29.62 545,158 +0.35(+1.18%)
May 19, 2023 29.57 29.68 29.08 29.27 616,459 -0.06(-0.20%)
May 18, 2023 29.10 29.37 28.78 29.33 1,824,395 +0.06(+0.20%)
May 17, 2023 28.79 29.49 28.73 29.27 713,213 +0.86(+3.02%)
May 16, 2023 28.86 28.96 28.38 28.42 682,788 -0.63(-2.16%)
May 15, 2023 28.68 29.10 28.39 29.04 785,785 +0.52(+1.82%)
May 12, 2023 28.72 28.73 28.25 28.52 779,059 +0.05(+0.17%)
May 11, 2023 28.37 28.53 28.21 28.47 927,019 -0.15(-0.53%)
May 10, 2023 29.30 29.30 28.42 28.63 861,993 -0.17(-0.60%)
May 09, 2023 28.57 29.08 28.42 28.80 958,902 -0.03(-0.10%)
May 08, 2023 29.17 29.34 28.82 28.83 1,031,479 -0.08(-0.26%)
May 05, 2023 28.29 29.03 28.29 28.90 1,020,507 +1.17(+4.23%)
May 04, 2023 28.64 28.89 27.47 27.73 2,041,478 -1.19(-4.12%)
May 03, 2023 29.31 29.84 28.88 28.92 1,213,958 -0.28(-0.95%)
May 02, 2023 30.04 30.12 29.11 29.20 1,495,235 -1.11(-3.65%)
May 01, 2023 30.63 30.82 30.30 30.31 1,184,070 -0.24(-0.78%)
Apr 28, 2023 30.67 30.94 30.42 30.54 1,614,587 -0.36(-1.17%)
Apr 27, 2023 30.51 30.92 30.06 30.91 3,121,374 +2.03(+7.03%)
Apr 26, 2023 29.28 29.41 28.73 28.87 1,110,279 -0.50(-1.69%)
Apr 25, 2023 29.35 29.57 29.16 29.37 981,906 -0.27(-0.90%)
Apr 24, 2023 29.91 29.96 29.41 29.64 588,489 -0.21(-0.70%)
Apr 21, 2023 29.90 29.98 29.41 29.85 726,046 -0.06(-0.19%)
Apr 20, 2023 29.92 30.22 29.71 29.90 1,103,481 -0.31(-1.01%)
Apr 19, 2023 29.76 30.31 29.76 30.21 721,440 +0.23(+0.76%)
Apr 18, 2023 29.93 30.04 29.70 29.98 822,684 +0.07(+0.22%)
Apr 17, 2023 29.11 30.02 29.11 29.91 1,206,102 +0.38(+1.29%)
Apr 14, 2023 30.09 30.18 29.26 29.53 893,791 -0.07(-0.23%)
Apr 13, 2023 29.11 29.74 28.92 29.60 1,479,136 +0.45(+1.54%)
Apr 12, 2023 29.71 30.10 29.04 29.15 1,810,712 -0.84(-2.80%)
Apr 11, 2023 30.07 30.31 29.84 29.99 1,294,250 -0.05(-0.16%)
Apr 10, 2023 30.01 30.34 29.82 30.04 897,599 +0.08(+0.25%)
Apr 06, 2023 29.67 30.07 29.63 29.96 1,120,701 +0.37(+1.26%)
Apr 05, 2023 29.33 29.64 29.11 29.59 1,264,105 -0.17(-0.58%)
Apr 04, 2023 30.18 30.23 29.21 29.76 1,244,337 -0.37(-1.23%)
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.