Skip to main content

Jefferies Financial Group Inc (NY: JEF )

62.22 +1.44 (+2.37%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.23 33.52 32.52 32.87 2,515,748 -0.69(-2.06%)
Nov 29, 2021 34.69 34.84 33.25 33.56 1,951,811 -0.62(-1.82%)
Nov 26, 2021 33.56 34.27 33.30 34.18 1,051,045 -0.79(-2.25%)
Nov 24, 2021 35.12 35.21 34.81 34.97 871,395 -0.38(-1.09%)
Nov 23, 2021 35.09 35.45 34.99 35.35 951,023 +0.34(+0.97%)
Nov 22, 2021 35.03 35.43 34.79 35.01 1,268,231 +0.38(+1.11%)
Nov 19, 2021 34.65 34.93 34.08 34.62 1,692,652 -0.52(-1.47%)
Nov 18, 2021 35.57 35.25 35.11 35.14 1,231,206 -0.31(-0.89%)
Nov 17, 2021 36.03 36.17 35.13 35.46 1,958,146 -0.72(-1.98%)
Nov 16, 2021 36.79 37.08 36.16 36.17 2,188,386 -1.34(-3.57%)
Nov 15, 2021 37.77 37.83 37.41 37.51 1,840,898 -0.13(-0.35%)
Nov 12, 2021 37.38 37.86 37.28 37.64 1,668,998 +0.16(+0.42%)
Nov 11, 2021 36.77 37.56 36.71 37.49 1,297,224 +0.90(+2.45%)
Nov 10, 2021 36.80 36.59 2,361,180 -0.48(-1.29%)
Nov 09, 2021 37.53 37.62 37.05 37.07 1,994,644 -0.67(-1.77%)
Nov 08, 2021 37.83 38.06 37.64 37.74 1,423,101 +0.03(+0.07%)
Nov 05, 2021 38.21 38.59 37.69 37.71 2,050,098 -0.08(-0.21%)
Nov 04, 2021 38.40 38.49 37.28 37.79 2,095,768 -0.60(-1.56%)
Nov 03, 2021 37.98 38.68 37.90 38.39 2,155,693 +0.29(+0.75%)
Nov 02, 2021 37.51 38.15 37.40 38.10 1,609,522 +0.57(+1.51%)
Nov 01, 2021 37.67 37.32 37.16 37.54 1,870,854 +0.14(+0.37%)
Oct 29, 2021 37.44 37.77 37.28 37.40 2,091,518 -0.02(-0.05%)
Oct 28, 2021 36.82 37.42 36.82 37.42 2,073,824 +0.72(+1.97%)
Oct 27, 2021 37.40 37.58 36.66 36.69 1,523,167 -0.79(-2.11%)
Oct 26, 2021 37.76 37.49 37.49 1,341,415 -0.19(-0.51%)
Oct 25, 2021 37.35 37.84 37.32 37.68 1,435,317 +0.48(+1.29%)
Oct 22, 2021 36.90 37.27 36.82 37.20 1,812,137 +0.36(+0.97%)
Oct 21, 2021 36.53 36.98 36.41 36.84 1,488,702 +0.27(+0.74%)
Oct 20, 2021 36.37 36.75 36.20 36.57 1,547,598 +0.03(+0.10%)
Oct 19, 2021 36.68 37.01 36.40 36.54 1,646,672 +0.03(+0.07%)
Oct 18, 2021 36.13 36.60 36.11 36.51 2,424,366 +0.30(+0.84%)
Oct 15, 2021 36.44 36.64 36.17 36.21 1,951,338 +0.24(+0.68%)
Oct 14, 2021 35.66 36.04 35.36 35.96 2,140,983 +0.69(+1.95%)
Oct 13, 2021 35.39 35.44 34.56 35.28 2,330,939 +0.10(+0.30%)
Oct 12, 2021 35.22 35.46 34.88 35.17 2,367,592 +0.03(+0.07%)
Oct 11, 2021 34.95 35.61 34.72 35.15 2,482,977 +0.45(+1.30%)
Oct 08, 2021 34.09 34.95 34.09 34.69 2,355,307 +0.53(+1.55%)
Oct 07, 2021 34.14 34.45 33.98 34.16 2,264,017 +0.37(+1.11%)
Oct 06, 2021 33.01 33.86 32.95 33.79 2,042,355 +0.48(+1.44%)
Oct 05, 2021 33.26 33.69 32.99 33.31 2,599,089 +0.30(+0.92%)
Oct 04, 2021 33.12 33.89 32.86 33.01 3,121,059 +0.03(+0.11%)
Oct 01, 2021 32.43 33.22 32.29 32.97 3,782,685 +0.68(+2.10%)
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%)
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.