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 (%)
Sep 30, 2021 33.04 33.11 32.29 32.29 3,670,421 -0.50(-1.54%)
Sep 29, 2021 32.81 33.17 32.52 32.80 1,721,082 +0.17(+0.53%)
Sep 28, 2021 33.02 33.52 32.58 32.62 2,061,819 -0.30(-0.90%)
Sep 27, 2021 32.64 33.13 32.53 32.92 2,453,466 +0.49(+1.50%)
Sep 24, 2021 32.30 32.62 32.26 32.43 1,913,966 +0.03(+0.08%)
Sep 23, 2021 31.88 32.62 31.84 32.41 2,478,446 +0.84(+2.64%)
Sep 22, 2021 31.35 31.81 31.26 31.57 1,983,184 +0.53(+1.71%)
Sep 21, 2021 31.88 32.01 30.82 31.04 1,841,382 -0.18(-0.59%)
Sep 20, 2021 30.83 31.27 30.60 31.22 3,027,185 -0.56(-1.75%)
Sep 17, 2021 31.79 32.19 31.56 31.78 4,324,845 +0.08(+0.25%)
Sep 16, 2021 31.99 32.06 31.62 31.70 1,780,664 -0.19(-0.60%)
Sep 15, 2021 31.90 32.14 31.49 31.89 1,947,024 +0.02(+0.05%)
Sep 14, 2021 32.25 32.34 31.59 31.88 2,094,007 -0.16(-0.49%)
Sep 13, 2021 32.14 32.29 31.84 32.03 1,525,701 +0.18(+0.57%)
Sep 10, 2021 32.25 32.31 31.84 31.85 1,583,632 -0.16(-0.49%)
Sep 09, 2021 31.95 32.38 31.86 32.01 1,621,110 +0.08(+0.25%)
Sep 08, 2021 31.71 32.25 31.61 31.93 2,150,201 +0.01(+0.03%)
Sep 07, 2021 31.95 32.39 31.86 31.92 1,325,887 +0.14(+0.44%)
Sep 03, 2021 31.81 32.01 31.74 31.78 1,049,268 -0.17(-0.54%)
Sep 02, 2021 31.94 32.19 31.75 31.95 1,709,845 +0.11(+0.35%)
Sep 01, 2021 32.28 32.28 31.68 31.84 1,756,628 -0.30(-0.95%)
Aug 31, 2021 32.11 32.42 31.87 32.15 2,266,288 -0.02(-0.05%)
Aug 30, 2021 32.85 32.92 32.10 32.16 2,452,548 -0.57(-1.75%)
Aug 27, 2021 32.12 32.78 32.09 32.74 2,150,778 +0.77(+2.42%)
Aug 26, 2021 32.06 32.55 31.93 31.96 2,388,967 -0.02(-0.05%)
Aug 25, 2021 31.52 32.12 31.40 31.98 2,317,954 +0.63(+2.00%)
Aug 24, 2021 31.09 31.67 31.09 31.35 2,596,503 +0.36(+1.15%)
Aug 23, 2021 30.98 31.13 30.54 31.00 2,740,187 +1.02(+3.39%)
Aug 20, 2021 29.48 30.05 29.41 29.98 1,624,358 +0.43(+1.44%)
Aug 19, 2021 29.74 30.03 29.28 29.55 2,014,639 -0.57(-1.88%)
Aug 18, 2021 30.08 30.74 29.77 30.12 1,662,517 -0.04(-0.14%)
Aug 17, 2021 30.18 30.39 29.93 30.16 1,971,872 -0.29(-0.94%)
Aug 16, 2021 30.38 30.54 29.94 30.45 660,491 -0.07(-0.23%)
Aug 13, 2021 30.81 30.92 30.42 30.52 775,683 -0.30(-0.96%)
Aug 12, 2021 30.98 31.12 30.75 30.82 943,305 -0.08(-0.25%)
Aug 11, 2021 30.37 30.91 30.18 30.89 1,132,854 +0.42(+1.39%)
Aug 10, 2021 30.31 30.90 30.14 30.47 1,264,105 +0.21(+0.69%)
Aug 09, 2021 30.18 30.37 29.83 30.26 1,371,043 +0.10(+0.32%)
Aug 06, 2021 30.04 30.29 29.89 30.17 1,257,247 +0.53(+1.78%)
Aug 05, 2021 29.04 29.65 29.04 29.64 1,188,770 +0.81(+2.82%)
Aug 04, 2021 28.82 29.47 28.58 28.83 1,190,813 -0.31(-1.07%)
Aug 03, 2021 29.19 29.29 28.15 29.14 1,168,479 +0.09(+0.33%)
Aug 02, 2021 28.87 29.28 28.63 29.04 1,665,215 +0.37(+1.30%)
Jul 30, 2021 28.69 29.10 28.59 28.67 886,136 -0.25(-0.87%)
Jul 29, 2021 28.84 29.11 28.56 28.92 999,142 +0.46(+1.61%)
Jul 28, 2021 28.53 28.63 27.96 28.47 846,563 +0.10(+0.34%)
Jul 27, 2021 28.15 28.40 27.88 28.37 1,216,648 -0.04(-0.15%)
Jul 26, 2021 28.09 28.46 28.06 28.41 1,448,319 +0.32(+1.14%)
Jul 23, 2021 28.61 28.84 28.02 28.09 1,093,906 -0.35(-1.25%)
Jul 22, 2021 28.88 28.97 28.27 28.45 1,635,297 -0.52(-1.79%)
Jul 21, 2021 28.73 29.21 28.69 28.97 2,193,971 +0.48(+1.70%)
Jul 20, 2021 28.35 28.90 28.02 28.48 2,724,483 +0.70(+2.52%)
Jul 19, 2021 28.00 28.23 27.38 27.78 3,304,448 -1.05(-3.63%)
Jul 16, 2021 29.65 29.78 28.79 28.83 2,469,647 -0.52(-1.77%)
Jul 15, 2021 28.59 29.43 28.30 29.35 3,219,545 +0.29(+0.98%)
Jul 14, 2021 28.76 30.83 28.63 29.06 7,187,549 +1.49(+5.39%)
Jul 13, 2021 27.87 27.95 27.45 27.58 1,920,636 -0.38(-1.36%)
Jul 12, 2021 27.28 28.08 27.16 27.96 1,408,066 +0.37(+1.35%)
Jul 09, 2021 27.31 27.66 27.08 27.58 2,831,204 +0.79(+2.97%)
Jul 08, 2021 27.58 27.74 26.61 26.79 3,386,147 -1.43(-5.05%)
Jul 07, 2021 28.64 28.95 28.14 28.21 2,605,992 -0.65(-2.24%)
Jul 06, 2021 29.03 29.03 28.47 28.86 3,096,382 -0.25(-0.86%)
Jul 02, 2021 29.23 29.24 28.82 29.11 1,744,266 -0.12(-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.