Skip to main content

Jefferies Financial Group Inc (NY: JEF )

60.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.04 29.59 28.82 29.38 1,668,696 +0.06(+0.21%)
May 27, 2022 28.91 29.34 28.82 29.31 835,162 +0.46(+1.60%)
May 26, 2022 28.28 28.87 28.28 28.85 1,348,619 +0.94(+3.38%)
May 25, 2022 26.94 28.18 26.80 27.91 1,469,233 +0.83(+3.06%)
May 24, 2022 27.44 27.53 26.44 27.08 1,639,468 -0.69(-2.50%)
May 23, 2022 27.32 28.05 27.13 27.77 1,657,637 +0.82(+3.04%)
May 20, 2022 27.42 27.59 26.16 26.96 1,468,216 -0.27(-0.98%)
May 19, 2022 27.05 27.60 26.81 27.22 853,151 -0.30(-1.10%)
May 18, 2022 28.29 28.41 27.31 27.52 949,604 -1.09(-3.82%)
May 17, 2022 27.93 28.64 27.83 28.62 1,159,386 +1.41(+5.17%)
May 16, 2022 27.33 27.52 26.72 27.21 957,427 -0.09(-0.33%)
May 13, 2022 27.08 27.78 27.08 27.30 1,650,387 +0.73(+2.73%)
May 12, 2022 26.84 27.18 25.91 26.58 2,259,576 -0.34(-1.28%)
May 11, 2022 27.69 28.25 26.84 26.92 1,980,472 -0.78(-2.83%)
May 10, 2022 28.42 28.85 27.33 27.70 2,041,535 -0.51(-1.81%)
May 09, 2022 27.88 28.47 27.42 28.21 1,796,202 -0.06(-0.22%)
May 06, 2022 28.64 28.79 27.99 28.28 2,835,146 -0.51(-1.78%)
May 05, 2022 28.90 29.22 28.17 28.79 1,406,568 -0.57(-1.95%)
May 04, 2022 28.90 29.38 28.18 29.36 1,446,251 +0.73(+2.55%)
May 03, 2022 28.27 28.95 28.21 28.63 2,175,026 +0.56(+1.98%)
May 02, 2022 27.30 28.12 26.95 28.07 1,987,793 +0.97(+3.58%)
Apr 29, 2022 27.97 28.36 27.04 27.10 1,792,533 -0.88(-3.15%)
Apr 28, 2022 28.28 28.36 27.36 27.99 1,815,987 +0.11(+0.41%)
Apr 27, 2022 27.57 28.21 27.57 27.87 1,250,860 +0.12(+0.44%)
Apr 26, 2022 28.37 28.58 27.72 27.75 1,361,555 -1.01(-3.52%)
Apr 25, 2022 28.04 28.81 27.44 28.76 1,330,852 +0.49(+1.75%)
Apr 22, 2022 29.17 29.26 28.25 28.27 1,574,690 -1.03(-3.52%)
Apr 21, 2022 30.40 30.66 29.13 29.30 1,473,919 -0.95(-3.15%)
Apr 20, 2022 29.95 30.59 29.95 30.25 1,333,032 +0.56(+1.87%)
Apr 19, 2022 28.90 30.00 28.82 29.70 1,697,547 +0.99(+3.44%)
Apr 18, 2022 27.76 28.88 27.76 28.71 1,476,938 +0.74(+2.65%)
Apr 14, 2022 27.81 28.04 27.53 27.97 1,523,409 +0.26(+0.95%)
Apr 13, 2022 27.45 27.79 27.37 27.70 1,858,035 -0.09(-0.32%)
Apr 12, 2022 28.16 28.62 27.76 27.79 2,176,181 -0.55(-1.93%)
Apr 11, 2022 28.74 29.25 28.25 28.34 1,875,853 -0.33(-1.17%)
Apr 08, 2022 28.27 28.94 28.00 28.67 1,984,339 +0.56(+2.01%)
Apr 07, 2022 28.09 28.27 27.38 28.11 2,234,630 -0.12(-0.44%)
Apr 06, 2022 28.24 28.81 28.21 28.23 3,104,561 -0.41(-1.45%)
Apr 05, 2022 29.23 29.29 28.53 28.65 2,189,155 -0.83(-2.81%)
Apr 04, 2022 29.28 29.62 28.93 29.47 1,525,585 +0.14(+0.48%)
Apr 01, 2022 29.26 29.60 29.14 29.33 2,196,540 +0.39(+1.34%)
Mar 31, 2022 29.32 29.57 28.94 28.95 1,762,256 -0.26(-0.87%)
Mar 30, 2022 29.40 29.71 28.86 29.20 2,237,019 -0.19(-0.63%)
Mar 29, 2022 29.68 30.37 28.82 29.39 3,566,883 +1.22(+4.35%)
Mar 28, 2022 28.51 28.67 28.01 28.16 2,336,250 -0.34(-1.21%)
Mar 25, 2022 28.42 28.73 28.32 28.51 1,140,291 +0.19(+0.65%)
Mar 24, 2022 28.13 28.33 27.84 28.32 1,058,588 +0.45(+1.61%)
Mar 23, 2022 28.46 28.81 27.86 27.87 1,497,378 -0.85(-2.98%)
Mar 22, 2022 28.66 28.90 28.20 28.73 2,120,264 +0.32(+1.12%)
Mar 21, 2022 28.93 29.29 28.10 28.41 1,874,772 -0.42(-1.47%)
Mar 18, 2022 28.30 29.28 28.27 28.83 10,664,223 -0.36(-1.24%)
Mar 17, 2022 28.61 29.27 28.29 29.19 2,140,133 +0.01(+0.03%)
Mar 16, 2022 29.10 29.80 28.51 29.18 1,901,779 +0.78(+2.76%)
Mar 15, 2022 28.29 28.89 27.96 28.40 1,691,163 +0.25(+0.88%)
Mar 14, 2022 27.71 28.77 27.56 28.15 3,565,696 +1.36(+5.06%)
Mar 11, 2022 27.79 27.86 26.76 26.80 1,667,412 -0.43(-1.59%)
Mar 10, 2022 27.28 27.57 26.60 27.23 1,952,234 -0.59(-2.12%)
Mar 09, 2022 27.45 28.12 27.36 27.82 1,472,117 +1.45(+5.48%)
Mar 08, 2022 26.95 27.13 25.54 26.37 4,189,020 -0.46(-1.71%)
Mar 07, 2022 28.76 28.86 26.78 26.83 3,545,025 -2.25(-7.73%)
Mar 04, 2022 29.40 29.48 28.47 29.08 2,343,424 -1.21(-3.99%)
Mar 03, 2022 30.97 31.03 29.91 30.29 1,192,870 -0.41(-1.35%)
Mar 02, 2022 30.31 30.92 30.25 30.70 1,598,704 +0.82(+2.74%)
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.