Skip to main content

Jefferies Financial Group Inc (NY: JEF )

61.27 +0.45 (+0.73%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 30.69 32.11 32.04 3,939,071 +0.95(+3.07%)
Jan 28, 2022 30.34 31.09 29.95 31.09 2,203,410 +0.60(+1.98%)
Jan 27, 2022 30.92 31.36 30.27 30.48 1,977,562 -0.10(-0.31%)
Jan 26, 2022 30.89 31.52 30.46 30.58 2,131,131 +0.07(+0.23%)
Jan 25, 2022 29.82 30.87 29.21 30.51 2,695,703 +0.11(+0.37%)
Jan 24, 2022 30.06 30.49 28.89 30.40 2,809,650 -0.44(-1.42%)
Jan 21, 2022 31.39 31.66 30.73 30.83 2,015,607 -0.91(-2.87%)
Jan 20, 2022 31.71 32.80 31.71 31.74 2,182,329 +0.04(+0.14%)
Jan 19, 2022 33.09 33.12 31.68 31.70 2,831,725 -1.19(-3.62%)
Jan 18, 2022 32.79 33.29 32.21 32.89 3,184,491 -0.02(-0.05%)
Jan 14, 2022 32.91 0 -0.38(-1.13%)
Jan 13, 2022 32.67 33.37 32.32 33.28 4,267,161 +0.41(+1.25%)
Jan 12, 2022 33.90 33.93 32.04 32.87 8,725,717 -3.36(-9.27%)
Jan 11, 2022 35.55 36.28 35.40 36.23 2,580,351 +0.79(+2.22%)
Jan 10, 2022 35.62 35.85 34.82 35.44 1,631,181 +0.13(+0.37%)
Jan 07, 2022 35.17 35.95 35.14 35.31 1,452,484 +0.14(+0.40%)
Jan 06, 2022 35.06 35.34 34.23 35.17 1,161,426 +0.82(+2.39%)
Jan 05, 2022 35.37 35.58 34.33 34.35 1,292,148 -0.90(-2.56%)
Jan 04, 2022 34.75 35.61 34.68 35.25 1,202,163 +0.70(+2.02%)
Jan 03, 2022 34.33 34.97 34.21 34.55 1,171,819 +0.62(+1.83%)
Dec 31, 2021 33.99 34.18 33.86 33.93 1,054,226 -0.17(-0.49%)
Dec 30, 2021 34.28 34.61 34.09 34.10 802,930 -0.17(-0.51%)
Dec 29, 2021 34.39 34.50 33.95 34.27 732,543 +0.05(+0.15%)
Dec 28, 2021 34.10 34.52 34.10 34.22 900,215 +0.03(+0.10%)
Dec 27, 2021 33.95 34.18 33.66 34.18 660,501 +0.39(+1.16%)
Dec 23, 2021 33.17 33.99 33.14 33.79 888,251 +0.70(+2.11%)
Dec 22, 2021 32.70 33.09 32.60 33.09 894,816 +0.31(+0.93%)
Dec 21, 2021 32.23 32.94 32.15 32.78 1,070,111 +1.14(+3.59%)
Dec 20, 2021 32.23 32.23 31.20 31.65 1,250,355 -1.09(-3.34%)
Dec 17, 2021 33.06 33.22 32.50 32.74 5,577,504 -0.69(-2.07%)
Dec 16, 2021 34.05 34.14 33.34 33.43 1,390,877 -0.30(-0.88%)
Dec 15, 2021 33.62 33.83 33.12 33.73 962,580 +0.06(+0.18%)
Dec 14, 2021 32.74 34.01 32.70 33.67 1,728,800 +0.85(+2.58%)
Dec 13, 2021 33.44 33.53 32.79 32.82 1,088,463 -0.67(-2.01%)
Dec 10, 2021 33.76 33.82 33.05 33.49 1,592,238 -0.03(-0.08%)
Dec 09, 2021 33.44 33.87 33.28 33.52 718,342 -0.22(-0.65%)
Dec 08, 2021 34.56 34.68 33.72 33.74 817,008 -0.80(-2.33%)
Dec 07, 2021 34.43 34.87 34.19 34.54 1,138,069 +0.72(+2.12%)
Dec 06, 2021 33.74 34.38 33.70 33.82 1,572,625 +0.50(+1.50%)
Dec 03, 2021 34.18 34.60 32.95 33.33 1,171,648 -0.73(-2.13%)
Dec 02, 2021 32.90 34.37 32.83 34.05 1,518,758 +1.23(+3.76%)
Dec 01, 2021 33.61 34.18 32.78 32.82 2,029,090 -0.04(-0.13%)
Nov 30, 2021 33.23 33.52 32.51 32.86 2,516,060 -0.69(-2.06%)
Nov 29, 2021 34.68 34.84 33.25 33.55 1,952,053 -0.62(-1.82%)
Nov 26, 2021 33.55 34.27 33.29 34.17 1,051,176 -0.79(-2.25%)
Nov 24, 2021 35.12 35.21 34.80 34.96 871,503 -0.38(-1.09%)
Nov 23, 2021 35.08 35.44 34.99 35.35 951,141 +0.34(+0.97%)
Nov 22, 2021 35.02 35.43 34.79 35.00 1,268,389 +0.38(+1.11%)
Nov 19, 2021 34.65 34.93 34.08 34.62 1,692,862 -0.52(-1.47%)
Nov 18, 2021 35.56 35.25 35.10 35.14 1,231,359 -0.31(-0.89%)
Nov 17, 2021 36.03 36.17 35.13 35.45 1,958,389 -0.72(-1.98%)
Nov 16, 2021 36.79 37.08 36.15 36.17 2,188,657 -1.34(-3.57%)
Nov 15, 2021 37.77 37.82 37.41 37.51 1,841,127 -0.13(-0.35%)
Nov 12, 2021 37.37 37.86 37.27 37.64 1,669,206 +0.16(+0.42%)
Nov 11, 2021 36.77 37.56 36.71 37.48 1,297,385 +0.90(+2.45%)
Nov 10, 2021 36.79 36.58 2,361,473 -0.48(-1.29%)
Nov 09, 2021 37.52 37.61 37.05 37.06 1,994,892 -0.67(-1.77%)
Nov 08, 2021 37.83 38.05 37.64 37.73 1,423,278 +0.03(+0.07%)
Nov 05, 2021 38.20 38.58 37.69 37.71 2,050,353 -0.08(-0.21%)
Nov 04, 2021 38.39 38.48 37.27 37.78 2,096,028 -0.60(-1.56%)
Nov 03, 2021 37.98 38.67 37.90 38.38 2,155,961 +0.29(+0.75%)
Nov 02, 2021 37.51 38.14 37.39 38.10 1,609,722 +0.57(+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.