Skip to main content

Jefferies Financial Group Inc (NY: JEF )

62.29 +1.51 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 30.82 31.10 30.49 31.01 1,214,291 -0.26(-0.84%)
Dec 29, 2022 31.27 31.46 31.09 31.28 841,438 +0.21(+0.67%)
Dec 28, 2022 31.15 31.41 31.00 31.07 733,216 -0.24(-0.75%)
Dec 27, 2022 31.71 31.89 31.29 31.30 664,069 -0.31(-0.97%)
Dec 23, 2022 31.28 31.65 31.18 31.61 765,637 +0.36(+1.16%)
Dec 22, 2022 31.52 31.65 30.64 31.25 1,587,028 -1.02(-3.17%)
Dec 21, 2022 32.31 32.60 32.12 32.27 881,592 +0.43(+1.34%)
Dec 20, 2022 31.80 32.21 31.68 31.85 690,088 +0.18(+0.57%)
Dec 19, 2022 31.76 31.99 31.36 31.67 977,107 +0.04(+0.11%)
Dec 16, 2022 31.19 31.67 30.77 31.63 3,004,373 +0.06(+0.20%)
Dec 15, 2022 32.32 32.38 31.49 31.57 1,192,061 -1.22(-3.73%)
Dec 14, 2022 33.39 33.57 32.65 32.79 1,018,070 -0.62(-1.84%)
Dec 13, 2022 33.86 34.08 33.11 33.40 1,375,675 +0.54(+1.65%)
Dec 12, 2022 32.28 32.94 31.99 32.86 726,294 +0.53(+1.65%)
Dec 09, 2022 32.32 32.63 32.09 32.33 548,408 -0.07(-0.22%)
Dec 08, 2022 32.37 32.71 32.08 32.40 570,930 +0.24(+0.73%)
Dec 07, 2022 32.34 32.49 32.03 32.16 738,504 -0.33(-1.00%)
Dec 06, 2022 32.58 32.82 32.03 32.49 1,173,305 -0.16(-0.50%)
Dec 05, 2022 33.81 33.81 32.35 32.65 971,722 -1.48(-4.35%)
Dec 02, 2022 34.01 34.31 33.98 34.14 561,455 -0.26(-0.76%)
Dec 01, 2022 34.34 34.54 33.97 34.40 810,424 +0.03(+0.08%)
Nov 30, 2022 33.71 34.38 33.23 34.37 1,572,483 +0.61(+1.80%)
Nov 29, 2022 33.79 34.17 33.66 33.77 724,016 -0.02(-0.05%)
Nov 28, 2022 34.05 34.25 33.73 33.78 635,787 -0.70(-2.02%)
Nov 25, 2022 34.05 34.58 33.98 34.48 269,610 +0.40(+1.17%)
Nov 23, 2022 33.93 34.35 33.75 34.08 577,038 +0.04(+0.11%)
Nov 22, 2022 33.63 34.18 33.53 34.05 756,370 +0.52(+1.57%)
Nov 21, 2022 33.86 33.99 33.46 33.52 1,051,361 -0.50(-1.46%)
Nov 18, 2022 34.43 34.45 33.71 34.02 1,247,378 +0.27(+0.80%)
Nov 17, 2022 33.05 33.76 33.00 33.75 688,498 +0.11(+0.32%)
Nov 16, 2022 33.91 34.11 33.43 33.64 1,255,891 -0.44(-1.30%)
Nov 15, 2022 34.69 34.69 33.64 34.08 1,898,307 +0.71(+2.11%)
Nov 14, 2022 33.74 34.12 33.33 33.38 1,335,804 -0.60(-1.76%)
Nov 11, 2022 33.11 34.10 32.97 33.97 1,819,536 +1.08(+3.27%)
Nov 10, 2022 31.45 32.98 31.45 32.90 1,849,797 +2.56(+8.43%)
Nov 09, 2022 30.64 30.84 30.21 30.34 1,209,149 -0.63(-2.03%)
Nov 08, 2022 30.90 31.19 30.51 30.97 1,138,791 +0.13(+0.44%)
Nov 07, 2022 30.76 30.89 30.27 30.83 1,052,870 +0.28(+0.91%)
Nov 04, 2022 30.38 30.76 30.05 30.55 988,877 +0.57(+1.88%)
Nov 03, 2022 30.34 30.37 29.79 29.99 1,138,349 -0.71(-2.31%)
Nov 02, 2022 30.37 30.70 2,031,325 +0.22(+0.74%)
Nov 01, 2022 31.11 31.21 30.45 30.47 1,993,824 -0.39(-1.28%)
Oct 31, 2022 30.71 31.18 30.55 30.87 1,330,106 +0.07(+0.23%)
Oct 28, 2022 30.64 30.91 30.28 30.80 1,419,098 +0.43(+1.42%)
Oct 27, 2022 30.56 30.86 30.30 30.37 1,495,756 +0.20(+0.65%)
Oct 26, 2022 30.03 30.72 29.93 30.17 1,236,171 +0.39(+1.30%)
Oct 25, 2022 29.57 29.98 29.48 29.78 1,672,573 +0.00(+0.00%)
Oct 24, 2022 29.59 30.03 29.42 29.78 1,788,693 +0.31(+1.07%)
Oct 21, 2022 28.66 29.54 28.45 29.47 949,713 +0.88(+3.07%)
Oct 20, 2022 29.04 29.17 28.52 28.59 939,746 -0.44(-1.51%)
Oct 19, 2022 28.95 29.22 28.49 29.03 1,491,122 -0.21(-0.71%)
Oct 18, 2022 29.08 29.56 29.02 29.24 1,348,917 +0.84(+2.97%)
Oct 17, 2022 28.41 28.69 28.20 28.39 1,269,191 +0.73(+2.63%)
Oct 14, 2022 28.71 28.92 27.59 27.67 1,744,217 -0.63(-2.22%)
Oct 13, 2022 27.23 28.68 26.80 28.29 1,836,468 +0.35(+1.25%)
Oct 12, 2022 27.95 28.30 27.45 27.94 1,308,014 -0.03(-0.10%)
Oct 11, 2022 28.34 28.46 27.52 27.97 2,366,973 -0.43(-1.52%)
Oct 10, 2022 28.51 28.81 28.27 28.40 1,257,070 +0.15(+0.54%)
Oct 07, 2022 28.86 28.88 28.14 28.25 1,349,613 -0.89(-3.05%)
Oct 06, 2022 29.13 29.43 28.95 29.14 1,305,010 -0.13(-0.43%)
Oct 05, 2022 28.87 29.38 28.75 29.26 1,318,247 -0.13(-0.43%)
Oct 04, 2022 27.90 29.41 27.87 29.39 1,577,041 +1.87(+6.78%)
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.