Jefferies Financial Group Inc (NY: JEF )

60.78 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.16 15.43 15.10 15.26 2,398,413 +0.08(+0.56%)
Sep 29, 2020 15.61 15.61 15.15 15.17 2,132,901 -0.49(-3.14%)
Sep 28, 2020 15.70 15.91 15.61 15.66 2,804,487 +0.16(+1.04%)
Sep 25, 2020 15.30 15.58 15.05 15.50 2,417,770 +0.05(+0.33%)
Sep 24, 2020 16.53 16.61 15.35 15.45 4,365,013 +0.98(+6.80%)
Sep 23, 2020 14.71 15.01 14.45 14.47 2,510,151 -0.28(-1.90%)
Sep 22, 2020 14.67 14.89 14.62 14.75 1,711,585 +0.06(+0.40%)
Sep 21, 2020 14.71 14.88 14.43 14.69 3,076,276 -0.40(-2.64%)
Sep 18, 2020 15.20 15.23 14.92 15.09 8,789,918 -0.08(-0.50%)
Sep 17, 2020 15.11 15.26 15.02 15.16 1,714,467 -0.09(-0.61%)
Sep 16, 2020 15.09 15.48 14.87 15.26 3,313,863 +0.69(+4.71%)
Sep 15, 2020 14.86 14.86 14.53 14.57 1,240,911 -0.25(-1.66%)
Sep 14, 2020 14.78 14.95 14.68 14.81 2,097,442 +0.20(+1.39%)
Sep 11, 2020 14.49 14.72 14.37 14.61 1,817,191 +0.15(+1.06%)
Sep 10, 2020 14.67 14.76 14.42 14.46 1,840,176 -0.13(-0.87%)
Sep 09, 2020 14.46 14.65 14.19 14.59 1,438,884 +0.25(+1.71%)
Sep 08, 2020 14.98 15.00 14.32 14.34 2,300,216 -0.79(-5.21%)
Sep 04, 2020 15.26 15.31 14.81 15.13 1,263,928 +0.10(+0.68%)
Sep 03, 2020 15.37 15.59 14.88 15.03 1,342,167 -0.35(-2.26%)
Sep 02, 2020 15.26 15.40 15.09 15.37 1,204,409 +0.13(+0.83%)
Sep 01, 2020 14.76 15.38 14.63 15.25 2,533,183 +0.38(+2.57%)
Aug 31, 2020 15.14 15.14 14.83 14.87 1,141,659 -0.21(-1.41%)
Aug 28, 2020 15.09 15.16 15.00 15.08 994,198 +0.06(+0.39%)
Aug 27, 2020 14.92 15.09 14.84 15.02 1,335,650 +0.15(+1.03%)
Aug 26, 2020 15.03 15.03 14.84 14.87 988,402 -0.12(-0.79%)
Aug 25, 2020 15.11 15.17 14.87 14.98 1,054,699 +0.07(+0.45%)
Aug 24, 2020 14.78 14.95 14.66 14.92 2,163,928 +0.27(+1.85%)
Aug 21, 2020 14.78 14.84 14.60 14.65 1,062,044 -0.15(-1.03%)
Aug 20, 2020 14.61 14.83 14.54 14.80 994,604 -0.03(-0.23%)
Aug 19, 2020 14.87 14.98 14.75 14.83 919,247 +0.06(+0.40%)
Aug 18, 2020 14.76 14.93 14.68 14.77 881,398 -0.08(-0.57%)
Aug 17, 2020 15.10 15.18 14.78 14.86 1,061,200 -0.23(-1.52%)
Aug 14, 2020 14.67 15.43 14.48 15.09 1,637,608 +0.26(+1.73%)
Aug 13, 2020 14.81 15.00 14.76 14.83 1,630,908 -0.14(-0.95%)
Aug 12, 2020 15.13 15.13 14.78 14.97 1,481,959 +0.19(+1.31%)
Aug 11, 2020 14.90 15.11 14.76 14.78 1,212,558 +0.28(+1.91%)
Aug 10, 2020 14.27 14.58 14.22 14.50 1,026,139 +0.34(+2.37%)
Aug 07, 2020 13.74 14.17 13.61 14.16 918,124 +0.35(+2.56%)
Aug 06, 2020 13.83 13.97 13.78 13.81 899,204 -0.13(-0.96%)
Aug 05, 2020 13.87 14.00 13.74 13.95 1,360,480 +0.24(+1.78%)
Aug 04, 2020 13.65 13.79 13.58 13.70 1,234,369 -0.03(-0.24%)
Aug 03, 2020 13.68 13.88 13.54 13.74 2,268,826 +0.12(+0.86%)
Jul 31, 2020 13.69 13.80 13.45 13.62 2,414,626 -0.08(-0.55%)
Jul 30, 2020 13.74 13.81 13.52 13.69 1,179,529 -0.41(-2.92%)
Jul 29, 2020 13.78 14.15 13.74 14.11 1,676,859 +0.27(+1.94%)
Jul 28, 2020 14.04 14.22 13.83 13.84 1,505,938 -0.27(-1.91%)
Jul 27, 2020 14.03 14.16 13.81 14.11 1,702,874 -0.03(-0.24%)
Jul 24, 2020 14.51 14.58 14.08 14.14 1,318,183 -0.33(-2.27%)
Jul 23, 2020 14.39 14.63 14.33 14.47 1,319,371 +0.02(+0.12%)
Jul 22, 2020 14.32 14.62 14.29 14.45 1,611,471 +0.03(+0.23%)
Jul 21, 2020 14.16 14.61 14.16 14.42 1,692,613 +0.25(+1.78%)
Jul 20, 2020 14.21 14.30 14.01 14.16 1,847,276 -0.15(-1.06%)
Jul 17, 2020 14.43 14.54 14.29 14.32 1,615,580 -0.19(-1.33%)
Jul 16, 2020 14.48 14.85 14.37 14.51 1,663,282 +0.03(+0.23%)
Jul 15, 2020 14.24 14.54 14.06 14.48 3,116,298 +0.61(+4.43%)
Jul 14, 2020 13.69 13.89 13.54 13.86 3,196,510 +0.18(+1.35%)
Jul 13, 2020 13.63 14.01 13.50 13.68 3,380,768 +0.22(+1.62%)
Jul 10, 2020 12.74 13.47 12.70 13.46 3,268,870 +0.75(+5.89%)
Jul 09, 2020 12.97 12.98 12.50 12.71 3,066,782 -0.34(-2.64%)
Jul 08, 2020 12.85 13.14 12.81 13.05 1,969,315 +0.14(+1.11%)
Jul 07, 2020 13.11 13.30 12.87 12.91 2,481,621 -0.40(-3.03%)
Jul 06, 2020 13.45 13.56 13.18 13.32 2,718,545 +0.23(+1.73%)
Jul 02, 2020 13.07 13.24 12.97 13.09 3,655,962 +0.38(+2.98%)
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.