Skip to main content

Jefferies Financial Group Inc (NY: JEF )

81.08 +0.83 (+1.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 80.50 81.70 80.35 81.08 1,112,860 +0.83(+1.03%)
Dec 11, 2024 79.32 80.48 78.56 80.25 1,404,411 +1.82(+2.32%)
Dec 10, 2024 79.00 79.73 78.09 78.43 1,421,157 -1.08(-1.36%)
Dec 09, 2024 80.05 81.08 78.88 79.51 1,786,808 +1.39(+1.78%)
Dec 06, 2024 78.13 78.49 77.37 78.12 935,446 +0.13(+0.17%)
Dec 05, 2024 77.56 78.67 77.18 77.99 933,568 +0.65(+0.84%)
Dec 04, 2024 77.97 78.35 76.55 77.34 1,029,715 -0.61(-0.78%)
Dec 03, 2024 78.58 79.07 77.57 77.95 1,192,530 -0.27(-0.35%)
Dec 02, 2024 79.65 80.22 78.12 78.22 1,181,820 -0.92(-1.16%)
Nov 29, 2024 79.61 80.06 79.09 79.14 532,140 +0.21(+0.27%)
Nov 27, 2024 79.80 80.53 78.77 78.93 1,296,575 -0.52(-0.65%)
Nov 26, 2024 79.58 79.88 78.47 79.45 1,425,275 -0.03(-0.04%)
Nov 25, 2024 79.37 80.30 78.60 79.48 2,084,780 +0.90(+1.15%)
Nov 22, 2024 76.87 78.74 76.83 78.58 2,058,614 +1.81(+2.36%)
Nov 21, 2024 75.56 77.53 75.31 76.77 1,319,549 +1.86(+2.48%)
Nov 20, 2024 74.99 75.25 73.92 74.91 1,018,775 +0.29(+0.39%)
Nov 19, 2024 72.79 74.74 72.55 74.62 846,675 +0.79(+1.07%)
Nov 18, 2024 73.88 74.37 73.46 73.83 1,127,321 -0.02(-0.03%)
Nov 15, 2024 73.27 73.95 72.99 73.85 1,136,826 +0.70(+0.95%)
Nov 14, 2024 74.72 74.96 73.00 73.15 1,712,930 -1.07(-1.45%)
Nov 13, 2024 74.40 75.05 73.78 74.23 2,187,436 +0.26(+0.35%)
Nov 12, 2024 73.60 74.39 73.27 73.97 2,691,705 +0.28(+0.38%)
Nov 11, 2024 73.03 75.45 72.85 73.69 2,533,232 +2.53(+3.55%)
Nov 08, 2024 70.58 71.63 69.86 71.16 2,003,906 +1.06(+1.52%)
Nov 07, 2024 71.25 71.79 70.01 70.10 1,814,015 -1.62(-2.26%)
Nov 06, 2024 69.41 72.42 69.19 71.72 4,552,029 +7.21(+11.17%)
Nov 05, 2024 63.75 64.98 63.70 64.51 907,579 +0.99(+1.55%)
Nov 04, 2024 63.70 64.04 63.12 63.53 936,976 -0.39(-0.61%)
Nov 01, 2024 63.93 64.66 63.66 63.92 872,541 +0.24(+0.38%)
Oct 31, 2024 64.05 64.43 63.37 63.68 961,295 -0.60(-0.93%)
Oct 30, 2024 64.59 65.77 64.24 64.28 1,037,301 -0.37(-0.57%)
Oct 29, 2024 64.27 64.76 64.03 64.64 1,129,393 +0.01(+0.02%)
Oct 28, 2024 64.31 65.30 64.29 64.63 1,029,950 +0.92(+1.44%)
Oct 25, 2024 64.59 64.80 63.12 63.72 1,078,728 -0.55(-0.85%)
Oct 24, 2024 64.64 64.74 63.76 64.27 1,126,386 +0.33(+0.51%)
Oct 23, 2024 64.82 65.36 63.94 63.94 2,038,570 -1.25(-1.92%)
Oct 22, 2024 64.94 65.41 64.57 65.19 1,616,108 +0.13(+0.20%)
Oct 21, 2024 65.99 65.99 64.97 65.06 1,351,233 -1.07(-1.63%)
Oct 18, 2024 66.86 66.99 66.12 66.14 1,075,656 -0.81(-1.20%)
Oct 17, 2024 66.66 67.48 66.32 66.94 1,561,366 +0.63(+0.95%)
Oct 16, 2024 65.73 66.36 65.21 66.32 1,416,043 +1.15(+1.77%)
Oct 15, 2024 65.11 65.96 64.84 65.16 1,654,207 +0.57(+0.88%)
Oct 14, 2024 64.17 64.87 63.82 64.59 1,060,055 +0.66(+1.03%)
Oct 11, 2024 62.88 64.03 62.74 63.94 1,597,356 +1.13(+1.81%)
Oct 10, 2024 62.69 63.31 62.60 62.80 1,745,954 -0.47(-0.74%)
Oct 09, 2024 63.52 64.24 63.04 63.27 1,566,351 -0.09(-0.14%)
Oct 08, 2024 63.14 63.78 62.89 63.36 1,175,425 +0.38(+0.60%)
Oct 07, 2024 63.00 63.66 62.75 62.98 1,153,055 -0.06(-0.09%)
Oct 04, 2024 63.28 63.81 62.64 63.04 1,116,166 +0.81(+1.30%)
Oct 03, 2024 61.93 62.54 61.35 62.23 1,379,470 +0.19(+0.30%)
Oct 02, 2024 61.56 62.32 61.40 62.05 1,643,876 +0.49(+0.79%)
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.