Skip to main content

Jefferies Financial Group Inc (NY: JEF )

44.10 -2.03 (-4.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.60 29.19 28.55 28.82 1,962,271 +0.19(+0.68%)
Jul 28, 2022 28.20 28.99 28.08 28.62 1,868,938 +0.44(+1.57%)
Jul 27, 2022 28.00 28.44 27.63 28.18 1,504,331 +0.94(+3.44%)
Jul 26, 2022 27.03 27.77 27.03 27.24 1,611,735 -0.16(-0.58%)
Jul 25, 2022 27.71 27.78 27.31 27.40 1,604,961 -0.22(-0.80%)
Jul 22, 2022 27.51 27.84 27.32 27.62 1,895,150 +0.18(+0.64%)
Jul 21, 2022 26.87 27.54 26.59 27.45 2,043,168 +0.54(+2.01%)
Jul 20, 2022 25.96 26.97 25.92 26.91 2,824,925 +1.03(+3.97%)
Jul 19, 2022 25.09 26.05 25.03 25.88 2,684,190 +1.07(+4.32%)
Jul 18, 2022 25.39 25.63 24.68 24.81 1,279,742 -0.27(-1.06%)
Jul 15, 2022 24.84 25.27 24.58 25.08 1,296,805 +0.77(+3.17%)
Jul 14, 2022 24.29 24.49 23.86 24.31 1,162,679 -0.50(-2.00%)
Jul 13, 2022 24.56 24.86 24.09 24.80 1,195,309 -0.12(-0.46%)
Jul 12, 2022 24.70 25.55 24.66 24.92 1,217,483 +0.08(+0.32%)
Jul 11, 2022 24.77 24.85 24.37 24.84 1,139,640 -0.10(-0.39%)
Jul 08, 2022 25.22 25.30 24.76 24.93 862,537 -0.04(-0.14%)
Jul 07, 2022 24.78 25.08 24.62 24.97 1,703,178 +0.44(+1.80%)
Jul 06, 2022 24.79 24.97 24.18 24.53 1,322,315 -0.49(-1.95%)
Jul 05, 2022 24.16 25.02 23.67 25.01 1,379,167 +0.30(+1.22%)
Jul 01, 2022 24.22 24.88 23.86 24.71 1,466,491 +0.27(+1.12%)
Jun 30, 2022 24.11 24.72 23.67 24.44 1,676,501 -0.25(-1.00%)
Jun 29, 2022 24.83 24.99 24.37 24.69 2,368,327 -0.31(-1.24%)
Jun 28, 2022 24.60 25.74 24.29 25.00 2,300,583 +0.26(+1.04%)
Jun 27, 2022 24.79 25.01 24.54 24.74 1,841,904 +0.12(+0.47%)
Jun 24, 2022 24.08 24.77 23.88 24.63 2,963,450 +0.85(+3.57%)
Jun 23, 2022 23.86 24.10 23.38 23.78 1,154,830 -0.19(-0.81%)
Jun 22, 2022 23.47 24.15 23.47 23.97 1,920,155 +0.04(+0.18%)
Jun 21, 2022 24.19 24.24 23.48 23.93 2,078,917 +0.52(+2.23%)
Jun 17, 2022 23.26 23.84 22.94 23.40 3,277,572 +0.11(+0.49%)
Jun 16, 2022 23.72 23.87 22.90 23.29 2,205,899 -1.33(-5.39%)
Jun 15, 2022 24.46 25.13 24.30 24.62 2,654,519 +0.47(+1.94%)
Jun 14, 2022 24.13 24.51 23.85 24.15 2,175,759 +0.19(+0.81%)
Jun 13, 2022 24.45 24.63 23.69 23.95 2,139,787 -1.30(-5.15%)
Jun 10, 2022 25.84 26.09 25.24 25.25 1,427,459 -1.38(-5.18%)
Jun 09, 2022 27.83 27.92 26.63 26.63 1,158,641 -1.28(-4.60%)
Jun 08, 2022 28.42 28.42 27.83 27.92 926,842 -0.78(-2.71%)
Jun 07, 2022 28.14 28.71 28.01 28.70 1,117,805 +0.04(+0.15%)
Jun 06, 2022 28.70 29.17 28.38 28.65 697,255 +0.40(+1.41%)
Jun 03, 2022 28.56 28.82 28.17 28.25 726,428 -0.55(-1.90%)
Jun 02, 2022 28.43 28.81 28.08 28.80 835,652 +0.52(+1.85%)
Jun 01, 2022 29.01 29.04 27.74 28.28 1,615,449 -0.94(-3.21%)
May 31, 2022 28.88 29.43 28.67 29.22 1,677,701 +0.06(+0.21%)
May 27, 2022 28.76 29.18 28.67 29.16 839,669 +0.46(+1.60%)
May 26, 2022 28.13 28.71 28.13 28.70 1,355,897 +0.94(+3.38%)
May 25, 2022 26.79 28.03 26.66 27.76 1,477,162 +0.82(+3.06%)
May 24, 2022 27.30 27.39 26.29 26.93 1,648,316 -0.69(-2.50%)
May 23, 2022 27.17 27.90 26.99 27.62 1,666,583 +0.81(+3.04%)
May 20, 2022 27.27 27.44 26.02 26.81 1,476,140 -0.27(-0.98%)
May 19, 2022 26.91 27.46 26.67 27.08 857,755 -0.30(-1.10%)
May 18, 2022 28.14 28.25 27.16 27.38 954,729 -1.09(-3.82%)
May 17, 2022 27.78 28.49 27.68 28.47 1,165,642 +1.40(+5.16%)
May 16, 2022 27.18 27.37 26.58 27.07 962,594 -0.09(-0.33%)
May 13, 2022 26.93 27.63 26.93 27.16 1,659,294 +0.73(+2.78%)
May 12, 2022 26.68 27.02 25.76 26.42 2,272,774 -0.34(-1.28%)
May 11, 2022 27.53 28.09 26.68 26.76 1,992,040 -0.78(-2.83%)
May 10, 2022 28.25 28.68 27.17 27.54 2,053,459 -0.51(-1.81%)
May 09, 2022 27.72 28.31 27.26 28.05 1,806,694 -0.06(-0.22%)
May 06, 2022 28.47 28.62 27.82 28.11 2,851,706 -0.51(-1.78%)
May 05, 2022 28.73 29.05 28.00 28.62 1,414,784 -0.57(-1.95%)
May 04, 2022 28.73 29.21 28.02 29.19 1,454,698 +0.73(+2.55%)
May 03, 2022 28.10 28.78 28.04 28.46 2,187,730 +0.55(+1.98%)
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.