Jefferies Financial Group Inc (NY: JEF )

36.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 36.78 36.86 36.36 36.45 1,548,685 -0.22(-0.60%)
Sep 15, 2021 36.68 36.95 36.21 36.67 1,693,372 +0.02(+0.05%)
Sep 14, 2021 37.08 37.19 36.32 36.65 1,821,207 -0.18(-0.49%)
Sep 13, 2021 36.95 37.13 36.60 36.83 1,326,938 +0.21(+0.57%)
Sep 10, 2021 37.08 37.15 36.62 36.62 1,377,322 -0.18(-0.49%)
Sep 09, 2021 36.74 37.23 36.63 36.80 1,409,917 +0.09(+0.25%)
Sep 08, 2021 36.46 37.08 36.35 36.71 1,870,080 +0.01(+0.03%)
Sep 07, 2021 36.74 37.24 36.63 36.70 1,153,155 +0.16(+0.44%)
Sep 03, 2021 36.58 36.81 36.50 36.54 912,573 -0.20(-0.54%)
Sep 02, 2021 36.72 37.01 36.51 36.74 1,487,092 +0.13(+0.36%)
Sep 01, 2021 37.12 37.12 36.43 36.61 1,527,780 -0.35(-0.95%)
Aug 31, 2021 36.92 37.28 36.64 36.96 1,971,043 -0.02(-0.05%)
Aug 30, 2021 37.77 37.85 36.90 36.98 2,133,038 -0.66(-1.75%)
Aug 27, 2021 36.93 37.69 36.90 37.64 1,870,582 +0.89(+2.42%)
Aug 26, 2021 36.86 37.42 36.71 36.75 2,077,740 -0.02(-0.05%)
Aug 25, 2021 36.24 36.93 36.10 36.77 2,015,978 +0.72(+2.00%)
Aug 24, 2021 35.75 36.42 35.75 36.05 2,258,239 +0.41(+1.15%)
Aug 23, 2021 35.62 35.79 35.12 35.64 2,383,204 +1.17(+3.39%)
Aug 20, 2021 33.90 34.55 33.81 34.47 1,412,742 +0.49(+1.44%)
Aug 19, 2021 34.19 34.53 33.67 33.98 1,752,178 -0.65(-1.88%)
Aug 18, 2021 34.59 35.35 34.23 34.63 1,445,930 -0.05(-0.14%)
Aug 17, 2021 34.70 34.94 34.41 34.68 1,714,983 -0.33(-0.94%)
Aug 16, 2021 34.93 35.12 34.42 35.01 574,445 -0.08(-0.23%)
Aug 13, 2021 35.42 35.55 34.98 35.09 674,630 -0.58(-1.63%)
Aug 12, 2021 35.86 36.02 35.59 35.67 814,917 -0.09(-0.25%)
Aug 11, 2021 35.16 35.78 34.94 35.76 978,668 +0.49(+1.39%)
Aug 10, 2021 35.09 35.77 34.89 35.27 1,092,055 +0.24(+0.69%)
Aug 09, 2021 34.93 35.16 34.53 35.03 1,184,438 +0.11(+0.32%)
Aug 06, 2021 34.77 35.06 34.60 34.92 1,086,130 +0.61(+1.78%)
Aug 05, 2021 33.61 34.33 33.61 34.31 1,026,973 +0.94(+2.82%)
Aug 04, 2021 33.36 34.11 33.08 33.37 1,028,738 -0.36(-1.07%)
Aug 03, 2021 33.79 33.90 32.58 33.73 1,009,444 +0.11(+0.33%)
Aug 02, 2021 33.42 33.89 33.14 33.62 1,438,572 +0.43(+1.30%)
Jul 30, 2021 33.21 33.69 33.10 33.19 765,529 -0.29(-0.87%)
Jul 29, 2021 33.38 33.70 33.06 33.48 863,155 +0.53(+1.61%)
Jul 28, 2021 33.02 33.14 32.37 32.95 731,342 +0.11(+0.33%)
Jul 27, 2021 32.59 32.87 32.27 32.84 1,051,057 -0.05(-0.15%)
Jul 26, 2021 32.52 32.94 32.48 32.89 1,251,197 +0.37(+1.14%)
Jul 23, 2021 33.12 33.38 32.43 32.52 945,021 -0.41(-1.25%)
Jul 22, 2021 33.43 33.53 32.72 32.93 1,412,726 -0.60(-1.79%)
Jul 21, 2021 33.26 33.81 33.21 33.53 1,895,362 +0.56(+1.70%)
Jul 20, 2021 32.82 33.45 32.44 32.97 2,353,669 +0.81(+2.52%)
Jul 19, 2021 32.41 32.68 31.69 32.16 2,854,698 -1.21(-3.63%)
Jul 16, 2021 34.32 34.47 33.33 33.37 2,133,517 -0.60(-1.77%)
Jul 15, 2021 33.09 34.07 32.76 33.97 2,781,351 +0.33(+0.98%)
Jul 14, 2021 33.29 35.69 33.14 33.64 6,209,291 +1.72(+5.39%)
Jul 13, 2021 32.26 32.35 31.78 31.92 1,659,229 -0.44(-1.36%)
Jul 12, 2021 31.58 32.50 31.44 32.36 1,216,422 +0.43(+1.35%)
Jul 09, 2021 31.61 32.02 31.35 31.93 2,445,865 +0.92(+2.97%)
Jul 08, 2021 31.92 32.11 30.80 31.01 2,925,277 -1.65(-5.05%)
Jul 07, 2021 33.15 33.51 32.58 32.66 2,251,305 -0.75(-2.24%)
Jul 06, 2021 33.60 33.60 32.95 33.41 2,674,951 -0.29(-0.86%)
Jul 02, 2021 33.84 33.85 33.37 33.70 1,506,864 -0.14(-0.41%)
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.