Jefferies Financial Group Inc (NY: JEF )

35.21 USD +0.35 (+1.00%)
Streaming Delayed Price Updated: 1:57 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 35.36 35.86 34.62 34.86 1,729,308 -0.11(-0.31%)
Jan 26, 2022 35.33 36.05 34.83 34.97 1,863,598 +0.08(+0.23%)
Jan 25, 2022 34.10 35.30 33.40 34.89 2,357,296 +0.13(+0.37%)
Jan 24, 2022 34.38 34.87 33.04 34.76 2,456,939 -0.50(-1.42%)
Jan 21, 2022 35.90 36.20 35.15 35.26 1,762,577 -1.04(-2.87%)
Jan 20, 2022 36.26 37.51 36.26 36.30 1,908,369 +0.05(+0.14%)
Jan 19, 2022 37.84 37.87 36.22 36.25 2,476,243 -1.36(-3.62%)
Jan 18, 2022 37.50 38.07 36.83 37.61 2,784,724 -0.02(-0.05%)
Jan 14, 2022 37.63 0 -0.43(-1.13%)
Jan 13, 2022 37.36 38.16 36.96 38.06 3,731,480 +0.47(+1.25%)
Jan 12, 2022 38.77 38.80 36.64 37.59 7,630,328 -3.84(-9.27%)
Jan 11, 2022 40.65 41.49 40.48 41.43 2,256,425 +0.90(+2.22%)
Jan 10, 2022 40.73 41.00 39.82 40.53 1,426,410 +0.15(+0.37%)
Jan 07, 2022 40.22 41.11 40.18 40.38 1,270,146 +0.16(+0.40%)
Jan 06, 2022 40.09 40.41 39.14 40.22 1,015,626 +0.94(+2.39%)
Jan 05, 2022 40.45 40.69 39.26 39.28 1,129,938 -1.03(-2.56%)
Jan 04, 2022 39.74 40.72 39.66 40.31 1,051,249 +0.80(+2.02%)
Jan 03, 2022 39.26 39.99 39.12 39.51 1,024,714 +0.71(+1.83%)
Dec 31, 2021 38.87 39.09 38.72 38.80 921,883 -0.19(-0.49%)
Dec 30, 2021 39.20 39.58 38.98 38.99 702,134 -0.20(-0.51%)
Dec 29, 2021 39.33 39.46 38.82 39.19 640,583 +0.06(+0.15%)
Dec 28, 2021 39.00 39.48 39.00 39.13 787,206 +0.04(+0.10%)
Dec 27, 2021 38.82 39.09 38.49 39.09 577,585 +0.45(+1.16%)
Dec 23, 2021 37.93 38.87 37.90 38.64 776,744 +0.80(+2.11%)
Dec 22, 2021 37.40 37.84 37.28 37.84 782,485 +0.35(+0.93%)
Dec 21, 2021 36.86 37.67 36.77 37.49 935,774 +1.30(+3.59%)
Dec 20, 2021 36.86 36.86 35.67 36.19 1,093,391 -1.25(-3.34%)
Dec 17, 2021 37.81 37.99 37.16 37.44 4,877,328 -0.79(-2.07%)
Dec 16, 2021 38.94 39.04 38.13 38.23 1,216,273 -0.34(-0.88%)
Dec 15, 2021 38.45 38.68 37.88 38.57 841,742 +0.07(+0.18%)
Dec 14, 2021 37.44 38.89 37.40 38.50 1,511,774 +0.97(+2.58%)
Dec 13, 2021 38.24 38.34 37.50 37.53 951,822 -0.77(-2.01%)
Dec 10, 2021 38.61 38.68 37.80 38.30 1,392,356 -0.03(-0.08%)
Dec 09, 2021 38.24 38.73 38.06 38.33 628,165 -0.25(-0.65%)
Dec 08, 2021 39.52 39.66 38.56 38.58 714,445 -0.92(-2.33%)
Dec 07, 2021 39.37 39.88 39.10 39.50 995,201 +0.82(+2.12%)
Dec 06, 2021 38.58 39.31 38.54 38.68 1,375,205 +0.57(+1.50%)
Dec 03, 2021 39.09 39.57 37.68 38.11 1,024,565 -0.83(-2.13%)
Dec 02, 2021 37.62 39.30 37.54 38.94 1,328,100 +1.41(+3.76%)
Dec 01, 2021 38.43 39.09 37.49 37.53 1,774,367 -0.05(-0.13%)
Nov 30, 2021 38.00 38.33 37.18 37.58 2,200,205 -0.79(-2.06%)
Nov 29, 2021 39.66 39.84 38.02 38.37 1,707,001 -0.71(-1.82%)
Nov 26, 2021 38.37 39.19 38.07 39.08 919,216 -0.90(-2.25%)
Nov 24, 2021 40.16 40.26 39.80 39.98 762,099 -0.44(-1.09%)
Nov 23, 2021 40.12 40.53 40.01 40.42 831,739 +0.39(+0.97%)
Nov 22, 2021 40.05 40.51 39.78 40.03 1,109,161 +0.44(+1.11%)
Nov 19, 2021 39.62 39.95 38.97 39.59 1,480,348 -0.59(-1.47%)
Nov 18, 2021 40.67 40.31 40.14 40.18 1,076,780 -0.36(-0.89%)
Nov 17, 2021 41.20 41.36 40.17 40.54 1,712,542 -0.82(-1.98%)
Nov 16, 2021 42.07 42.40 41.34 41.36 1,913,903 -1.53(-3.57%)
Nov 15, 2021 43.19 43.25 42.78 42.89 1,610,000 -0.15(-0.35%)
Nov 12, 2021 42.74 43.29 42.62 43.04 1,459,661 -0.06(-0.14%)
Nov 11, 2021 42.28 43.19 42.21 43.10 1,128,226 +1.03(+2.45%)
Nov 10, 2021 42.31 42.07 2,053,573 -0.55(-1.29%)
Nov 09, 2021 43.15 43.25 42.60 42.62 1,734,788 -0.77(-1.77%)
Nov 08, 2021 43.50 43.76 43.28 43.39 1,237,704 +0.03(+0.07%)
Nov 05, 2021 43.93 44.37 43.34 43.36 1,783,018 -0.09(-0.21%)
Nov 04, 2021 44.15 44.25 42.86 43.45 1,822,738 -0.69(-1.56%)
Nov 03, 2021 43.67 44.47 43.58 44.14 1,874,856 +0.33(+0.75%)
Nov 02, 2021 43.13 43.86 43.00 43.81 1,399,839 +0.65(+1.51%)
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.