Skip to main content

Jefferies Financial Group Inc (NY: JEF )

47.23 +1.09 (+2.37%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.03 26.66 25.90 26.33 2,514,562 +0.36(+1.37%)
Sep 29, 2022 26.11 27.14 25.67 25.97 4,692,155 -0.56(-2.12%)
Sep 28, 2022 25.93 26.80 25.90 26.53 2,113,283 +0.59(+2.27%)
Sep 27, 2022 26.38 26.67 25.76 25.94 1,961,883 -0.13(-0.51%)
Sep 26, 2022 26.32 26.80 26.07 26.08 1,866,331 -0.68(-2.54%)
Sep 23, 2022 27.15 27.27 26.25 26.76 2,539,107 -0.90(-3.26%)
Sep 22, 2022 28.87 28.92 27.64 27.66 1,914,739 -1.22(-4.23%)
Sep 21, 2022 29.64 29.84 28.86 28.88 1,018,952 -0.43(-1.46%)
Sep 20, 2022 29.68 29.74 29.19 29.31 1,164,413 -0.65(-2.17%)
Sep 19, 2022 28.93 29.99 28.93 29.96 1,015,287 +0.65(+2.22%)
Sep 16, 2022 29.44 29.44 28.89 29.31 5,190,811 -0.48(-1.62%)
Sep 15, 2022 29.51 30.27 29.31 29.79 1,900,710 +0.37(+1.27%)
Sep 14, 2022 29.76 29.78 28.99 29.42 1,476,413 +0.00(+0.00%)
Sep 13, 2022 29.73 29.89 29.18 29.42 1,229,665 -0.94(-3.09%)
Sep 12, 2022 30.59 30.76 30.26 30.35 1,618,187 -0.04(-0.15%)
Sep 09, 2022 29.94 30.51 29.93 30.40 915,371 +0.70(+2.34%)
Sep 08, 2022 28.86 29.74 28.67 29.70 988,881 +0.65(+2.24%)
Sep 07, 2022 28.23 29.14 28.10 29.05 1,073,011 +0.59(+2.07%)
Sep 06, 2022 28.58 29.06 27.95 28.46 1,447,501 +0.35(+1.24%)
Sep 02, 2022 28.83 29.07 28.00 28.11 974,177 -0.33(-1.16%)
Sep 01, 2022 28.36 28.49 27.89 28.44 1,216,058 -0.20(-0.69%)
Aug 31, 2022 28.85 28.85 28.37 28.64 1,189,311 +0.02(+0.06%)
Aug 30, 2022 28.99 29.01 28.33 28.62 1,019,750 -0.10(-0.34%)
Aug 29, 2022 28.59 29.06 28.34 28.72 841,511 -0.20(-0.68%)
Aug 26, 2022 30.28 30.28 28.89 28.92 1,113,125 -1.15(-3.83%)
Aug 25, 2022 29.93 30.19 29.84 30.07 628,033 +0.36(+1.20%)
Aug 24, 2022 29.72 30.06 29.47 29.71 836,341 +0.15(+0.51%)
Aug 23, 2022 29.52 29.94 29.52 29.56 940,789 +0.12(+0.42%)
Aug 22, 2022 29.88 29.91 29.29 29.43 960,708 -0.99(-3.26%)
Aug 19, 2022 31.12 31.16 30.28 30.43 1,236,519 -0.95(-3.04%)
Aug 18, 2022 31.29 31.42 31.03 31.38 638,134 +0.16(+0.51%)
Aug 17, 2022 30.74 31.39 30.71 31.22 761,581 +0.08(+0.26%)
Aug 16, 2022 31.17 31.43 31.02 31.14 1,516,234 -0.11(-0.34%)
Aug 15, 2022 30.76 31.35 30.72 31.25 879,369 +0.13(+0.43%)
Aug 12, 2022 30.81 31.12 30.55 31.11 516,837 +0.57(+1.87%)
Aug 11, 2022 30.56 30.79 30.43 30.54 887,873 +0.34(+1.14%)
Aug 10, 2022 29.88 30.43 29.60 30.20 643,683 +0.81(+2.74%)
Aug 09, 2022 29.30 29.51 29.18 29.39 686,268 +0.11(+0.39%)
Aug 08, 2022 29.40 29.60 29.20 29.28 708,410 +0.10(+0.33%)
Aug 05, 2022 29.05 29.36 29.00 29.18 1,043,351 -0.04(-0.12%)
Aug 04, 2022 29.04 29.31 28.98 29.21 1,138,089 +0.18(+0.61%)
Aug 03, 2022 29.03 29.31 28.91 29.04 1,246,827 +0.36(+1.27%)
Aug 02, 2022 28.52 28.85 28.38 28.67 1,403,224 -0.20(-0.70%)
Aug 01, 2022 28.52 28.94 28.36 28.88 1,261,535 +0.06(+0.21%)
Jul 29, 2022 28.59 29.19 28.55 28.82 1,962,515 +0.19(+0.68%)
Jul 28, 2022 28.20 28.99 28.07 28.62 1,869,170 +0.44(+1.57%)
Jul 27, 2022 27.99 28.44 27.63 28.18 1,504,518 +0.94(+3.44%)
Jul 26, 2022 27.03 27.76 27.03 27.24 1,611,935 -0.16(-0.58%)
Jul 25, 2022 27.71 27.78 27.30 27.40 1,605,161 -0.22(-0.80%)
Jul 22, 2022 27.51 27.83 27.32 27.62 1,895,386 +0.18(+0.64%)
Jul 21, 2022 26.87 27.53 26.59 27.44 2,043,422 +0.54(+2.01%)
Jul 20, 2022 25.96 26.97 25.91 26.90 2,825,276 +1.03(+3.97%)
Jul 19, 2022 25.08 26.05 25.03 25.88 2,684,524 +1.07(+4.32%)
Jul 18, 2022 25.38 25.62 24.68 24.81 1,279,901 -0.27(-1.06%)
Jul 15, 2022 24.83 25.27 24.58 25.07 1,296,966 +0.77(+3.17%)
Jul 14, 2022 24.29 24.49 23.85 24.30 1,162,824 -0.50(-2.00%)
Jul 13, 2022 24.56 24.85 24.09 24.80 1,195,457 -0.12(-0.46%)
Jul 12, 2022 24.69 25.55 24.66 24.91 1,217,634 +0.08(+0.32%)
Jul 11, 2022 24.76 24.84 24.37 24.83 1,139,782 -0.10(-0.39%)
Jul 08, 2022 25.21 25.29 24.75 24.93 862,644 -0.04(-0.14%)
Jul 07, 2022 24.77 25.07 24.61 24.97 1,703,390 +0.44(+1.80%)
Jul 06, 2022 24.79 24.97 24.18 24.52 1,322,479 -0.49(-1.95%)
Jul 05, 2022 24.15 25.02 23.67 25.01 1,379,339 +0.30(+1.22%)
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.