Skip to main content

Jefferies Financial Group Inc (NY: JEF )

44.10 -2.03 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.55 31.03 30.40 30.71 1,336,768 +0.07(+0.23%)
Oct 28, 2022 30.48 30.76 30.13 30.64 1,426,206 +0.43(+1.42%)
Oct 27, 2022 30.41 30.71 30.15 30.21 1,503,248 +0.20(+0.65%)
Oct 26, 2022 29.88 30.56 29.78 30.02 1,242,364 +0.38(+1.30%)
Oct 25, 2022 29.42 29.83 29.33 29.63 1,680,951 +0.00(+0.00%)
Oct 24, 2022 29.45 29.88 29.28 29.63 1,797,653 +0.31(+1.07%)
Oct 21, 2022 28.52 29.39 28.30 29.32 954,470 +0.87(+3.08%)
Oct 20, 2022 28.89 29.03 28.38 28.45 944,453 -0.44(-1.51%)
Oct 19, 2022 28.80 29.07 28.35 28.88 1,498,591 -0.21(-0.71%)
Oct 18, 2022 28.94 29.42 28.88 29.09 1,355,674 +0.84(+2.97%)
Oct 17, 2022 28.27 28.55 28.06 28.25 1,275,549 +0.72(+2.63%)
Oct 14, 2022 28.56 28.78 27.46 27.53 1,752,954 -0.62(-2.22%)
Oct 13, 2022 27.09 28.54 26.66 28.15 1,845,668 +0.35(+1.25%)
Oct 12, 2022 27.81 28.16 27.31 27.80 1,314,566 -0.03(-0.10%)
Oct 11, 2022 28.20 28.31 27.39 27.83 2,378,830 -0.43(-1.52%)
Oct 10, 2022 28.37 28.67 28.13 28.26 1,263,367 +0.15(+0.54%)
Oct 07, 2022 28.72 28.73 28.00 28.11 1,356,374 -0.88(-3.05%)
Oct 06, 2022 28.98 29.29 28.80 28.99 1,311,547 -0.12(-0.43%)
Oct 05, 2022 28.72 29.24 28.60 29.12 1,324,850 -0.12(-0.43%)
Oct 04, 2022 27.76 29.26 27.73 29.24 1,584,941 +1.86(+6.78%)
Oct 03, 2022 26.60 27.64 25.99 27.39 2,151,586 +1.05(+4.00%)
Sep 30, 2022 26.04 26.66 25.90 26.33 2,514,249 +0.36(+1.37%)
Sep 29, 2022 26.12 27.14 25.67 25.97 4,691,573 -0.56(-2.12%)
Sep 28, 2022 25.93 26.80 25.90 26.54 2,113,020 +0.59(+2.27%)
Sep 27, 2022 26.39 26.67 25.76 25.95 1,961,639 -0.13(-0.51%)
Sep 26, 2022 26.32 26.80 26.07 26.08 1,866,099 -0.68(-2.54%)
Sep 23, 2022 27.15 27.27 26.25 26.76 2,538,792 -0.90(-3.26%)
Sep 22, 2022 28.88 28.92 27.64 27.66 1,914,501 -1.22(-4.23%)
Sep 21, 2022 29.64 29.85 28.87 28.88 1,018,826 -0.43(-1.46%)
Sep 20, 2022 29.69 29.74 29.19 29.31 1,164,269 -0.65(-2.17%)
Sep 19, 2022 28.93 29.99 28.93 29.96 1,015,161 +0.65(+2.22%)
Sep 16, 2022 29.45 29.45 28.89 29.31 5,190,166 -0.48(-1.62%)
Sep 15, 2022 29.52 30.28 29.31 29.80 1,900,474 +0.37(+1.27%)
Sep 14, 2022 29.76 29.79 28.99 29.42 1,476,230 +0.00(+0.00%)
Sep 13, 2022 29.73 29.89 29.19 29.42 1,229,512 -0.94(-3.09%)
Sep 12, 2022 30.59 30.76 30.27 30.36 1,617,986 -0.04(-0.15%)
Sep 09, 2022 29.95 30.51 29.93 30.40 915,257 +0.70(+2.34%)
Sep 08, 2022 28.87 29.74 28.68 29.71 988,759 +0.65(+2.24%)
Sep 07, 2022 28.23 29.14 28.10 29.05 1,072,878 +0.59(+2.07%)
Sep 06, 2022 28.58 29.06 27.96 28.47 1,447,321 +0.35(+1.24%)
Sep 02, 2022 28.83 29.07 28.01 28.12 974,056 -0.33(-1.16%)
Sep 01, 2022 28.37 28.49 27.89 28.45 1,215,907 -0.20(-0.69%)
Aug 31, 2022 28.86 28.86 28.38 28.64 1,189,163 +0.02(+0.06%)
Aug 30, 2022 28.99 29.01 28.33 28.63 1,019,623 -0.10(-0.34%)
Aug 29, 2022 28.59 29.06 28.34 28.72 841,407 -0.20(-0.68%)
Aug 26, 2022 30.29 30.29 28.89 28.92 1,112,987 -1.15(-3.83%)
Aug 25, 2022 29.94 30.20 29.85 30.07 627,955 +0.36(+1.20%)
Aug 24, 2022 29.72 30.06 29.47 29.71 836,238 +0.15(+0.51%)
Aug 23, 2022 29.53 29.95 29.53 29.56 940,672 +0.12(+0.42%)
Aug 22, 2022 29.88 29.92 29.30 29.44 960,588 -0.99(-3.26%)
Aug 19, 2022 31.13 31.16 30.29 30.43 1,236,365 -0.96(-3.04%)
Aug 18, 2022 31.29 31.43 31.04 31.38 638,055 +0.16(+0.51%)
Aug 17, 2022 30.74 31.40 30.71 31.22 761,487 +0.08(+0.26%)
Aug 16, 2022 31.18 31.44 31.03 31.14 1,516,046 -0.11(-0.34%)
Aug 15, 2022 30.77 31.36 30.73 31.25 879,260 +0.13(+0.43%)
Aug 12, 2022 30.81 31.13 30.56 31.12 516,773 +0.57(+1.87%)
Aug 11, 2022 30.56 30.79 30.44 30.54 887,763 +0.35(+1.14%)
Aug 10, 2022 29.88 30.43 29.61 30.20 643,603 +0.81(+2.74%)
Aug 09, 2022 29.31 29.51 29.19 29.39 686,182 +0.12(+0.39%)
Aug 08, 2022 29.40 29.61 29.20 29.28 708,322 +0.10(+0.33%)
Aug 05, 2022 29.06 29.37 29.01 29.18 1,043,221 -0.04(-0.12%)
Aug 04, 2022 29.04 29.31 28.98 29.22 1,137,947 +0.18(+0.61%)
Aug 03, 2022 29.03 29.32 28.92 29.04 1,246,672 +0.36(+1.27%)
Aug 02, 2022 28.53 28.85 28.39 28.68 1,403,049 -0.20(-0.70%)
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.