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 (%)
Oct 29, 2021 37.44 37.77 37.28 37.39 2,091,778 -0.02(-0.05%)
Oct 28, 2021 36.82 37.42 36.81 37.41 2,074,082 +0.72(+1.97%)
Oct 27, 2021 37.39 37.58 36.65 36.69 1,523,356 -0.79(-2.11%)
Oct 26, 2021 37.76 37.48 37.48 1,341,582 -0.19(-0.51%)
Oct 25, 2021 37.35 37.83 37.32 37.67 1,435,496 +0.48(+1.29%)
Oct 22, 2021 36.90 37.26 36.81 37.19 1,812,362 +0.36(+0.97%)
Oct 21, 2021 36.52 36.98 36.40 36.84 1,488,887 +0.27(+0.74%)
Oct 20, 2021 36.37 36.74 36.19 36.57 1,547,790 +0.03(+0.10%)
Oct 19, 2021 36.67 37.00 36.39 36.53 1,646,877 +0.03(+0.07%)
Oct 18, 2021 36.12 36.59 36.11 36.51 2,424,667 +0.30(+0.84%)
Oct 15, 2021 36.44 36.64 36.16 36.20 1,951,580 +0.24(+0.68%)
Oct 14, 2021 35.65 36.04 35.36 35.96 2,141,249 +0.69(+1.95%)
Oct 13, 2021 35.38 35.44 34.56 35.27 2,331,229 +0.10(+0.30%)
Oct 12, 2021 35.22 35.45 34.88 35.17 2,367,887 +0.03(+0.07%)
Oct 11, 2021 34.94 35.60 34.72 35.14 2,483,286 +0.45(+1.30%)
Oct 08, 2021 34.09 34.95 34.09 34.69 2,355,599 +0.53(+1.55%)
Oct 07, 2021 34.13 34.45 33.98 34.16 2,264,298 +0.37(+1.11%)
Oct 06, 2021 33.00 33.85 32.95 33.78 2,042,609 +0.48(+1.44%)
Oct 05, 2021 33.25 33.69 32.98 33.31 2,599,412 +0.30(+0.92%)
Oct 04, 2021 33.11 33.89 32.85 33.00 3,121,446 +0.03(+0.11%)
Oct 01, 2021 32.43 33.22 32.29 32.97 3,783,155 +0.68(+2.10%)
Sep 30, 2021 33.04 33.11 32.29 32.29 3,670,877 -0.50(-1.54%)
Sep 29, 2021 32.80 33.17 32.52 32.79 1,721,296 +0.17(+0.53%)
Sep 28, 2021 33.02 33.52 32.58 32.62 2,062,075 -0.30(-0.90%)
Sep 27, 2021 32.64 33.12 32.52 32.91 2,453,770 +0.49(+1.50%)
Sep 24, 2021 32.30 32.62 32.25 32.43 1,914,204 +0.03(+0.08%)
Sep 23, 2021 31.88 32.62 31.84 32.40 2,478,754 +0.83(+2.64%)
Sep 22, 2021 31.35 31.80 31.25 31.57 1,983,430 +0.53(+1.71%)
Sep 21, 2021 31.87 32.00 30.82 31.04 1,841,611 -0.18(-0.58%)
Sep 20, 2021 30.83 31.26 30.60 31.22 3,027,561 -0.56(-1.75%)
Sep 17, 2021 31.78 32.18 31.56 31.78 4,325,383 +0.08(+0.25%)
Sep 16, 2021 31.98 32.05 31.62 31.70 1,780,885 -0.19(-0.60%)
Sep 15, 2021 31.90 32.13 31.49 31.89 1,947,266 +0.02(+0.05%)
Sep 14, 2021 32.25 32.34 31.58 31.87 2,094,268 -0.16(-0.49%)
Sep 13, 2021 32.13 32.29 31.83 32.03 1,525,891 +0.18(+0.57%)
Sep 10, 2021 32.25 32.31 31.84 31.85 1,583,829 -0.16(-0.49%)
Sep 09, 2021 31.95 32.38 31.85 32.00 1,621,311 +0.08(+0.24%)
Sep 08, 2021 31.71 32.25 31.61 31.92 2,150,468 +0.01(+0.03%)
Sep 07, 2021 31.95 32.38 31.85 31.91 1,326,052 +0.14(+0.44%)
Sep 03, 2021 31.81 32.01 31.74 31.78 1,049,398 -0.17(-0.54%)
Sep 02, 2021 31.93 32.19 31.75 31.95 1,710,057 +0.11(+0.36%)
Sep 01, 2021 32.28 32.28 31.68 31.84 1,756,846 -0.30(-0.95%)
Aug 31, 2021 32.11 32.42 31.86 32.14 2,266,569 -0.02(-0.05%)
Aug 30, 2021 32.85 32.91 32.09 32.16 2,452,853 -0.57(-1.75%)
Aug 27, 2021 32.11 32.78 32.09 32.73 2,151,046 +0.77(+2.42%)
Aug 26, 2021 32.05 32.54 31.92 31.96 2,389,264 -0.02(-0.05%)
Aug 25, 2021 31.51 32.11 31.39 31.98 2,318,242 +0.63(+2.00%)
Aug 24, 2021 31.09 31.67 31.09 31.35 2,596,826 +0.36(+1.15%)
Aug 23, 2021 30.98 31.12 30.54 30.99 2,740,527 +1.02(+3.39%)
Aug 20, 2021 29.48 30.05 29.40 29.98 1,624,560 +0.43(+1.44%)
Aug 19, 2021 29.73 30.03 29.28 29.55 2,014,889 -0.57(-1.88%)
Aug 18, 2021 30.08 30.74 29.77 30.11 1,662,724 -0.04(-0.14%)
Aug 17, 2021 30.18 30.38 29.92 30.16 1,972,117 -0.29(-0.94%)
Aug 16, 2021 30.38 30.54 29.93 30.45 660,573 -0.07(-0.23%)
Aug 13, 2021 30.80 30.91 30.42 30.51 775,780 -0.30(-0.96%)
Aug 12, 2021 30.98 31.11 30.74 30.81 943,422 -0.08(-0.25%)
Aug 11, 2021 30.37 30.91 30.18 30.89 1,132,995 +0.42(+1.39%)
Aug 10, 2021 30.31 30.90 30.14 30.47 1,264,262 +0.21(+0.69%)
Aug 09, 2021 30.17 30.37 29.83 30.26 1,371,213 +0.10(+0.31%)
Aug 06, 2021 30.03 30.28 29.89 30.16 1,257,403 +0.53(+1.78%)
Aug 05, 2021 29.03 29.65 29.03 29.64 1,188,917 +0.81(+2.82%)
Aug 04, 2021 28.82 29.46 28.57 28.82 1,190,961 -0.31(-1.07%)
Aug 03, 2021 29.19 29.29 28.14 29.14 1,168,624 +0.09(+0.33%)
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.