Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.04	20.34	19.74	19.77	4,024,896	-0.46(-2.26%)
Jan 28, 2021	19.72	20.38	19.61	20.22	3,089,788	+0.65(+3.33%)
Jan 27, 2021	20.15	20.19	19.36	19.57	2,131,753	-0.99(-4.82%)
Jan 26, 2021	20.87	20.89	20.52	20.56	2,717,916	-0.20(-0.98%)
Jan 25, 2021	21.03	21.20	20.19	20.76	2,352,053	-0.48(-2.27%)
Jan 22, 2021	21.52	21.67	21.01	21.25	2,344,814	-0.49(-2.26%)
Jan 21, 2021	21.95	22.07	21.73	21.74	1,238,765	-0.16(-0.73%)
Jan 20, 2021	21.88	21.95	21.62	21.90	1,226,295	+0.03(+0.15%)
Jan 19, 2021	22.21	22.29	21.67	21.87	1,818,886	-0.28(-1.26%)
Jan 15, 2021	22.07	22.30	21.65	22.14	1,478,193	-0.19(-0.87%)
Jan 14, 2021	22.69	22.82	22.31	22.34	1,399,465	-0.18(-0.79%)
Jan 13, 2021	22.43	22.68	22.40	22.52	1,642,365	-0.04(-0.19%)
Jan 12, 2021	22.82	22.91	22.46	22.56	1,479,452	-0.10(-0.45%)
Jan 11, 2021	22.03	22.75	22.03	22.66	1,673,092	+0.32(+1.44%)
Jan 08, 2021	22.34	22.39	22.04	22.34	2,267,083	+0.19(+0.88%)
Jan 07, 2021	22.63	22.65	22.09	22.14	3,151,260	-0.14(-0.65%)
Jan 06, 2021	21.77	22.64	21.49	22.29	4,048,045	+1.19(+5.66%)
Jan 05, 2021	21.67	22.20	20.93	21.09	3,104,112	+0.08(+0.40%)
Jan 04, 2021	21.11	21.43	20.75	21.01	3,345,807	+0.19(+0.89%)
Dec 31, 2020		20.82	20.82	20.82	1,166,908	+0.41(+2.03%)
Dec 30, 2020	20.32	20.58	20.32	20.41	1,166,908	+0.07(+0.33%)
Dec 29, 2020	20.55	20.57	20.25	20.34	938,484	-0.15(-0.74%)
Dec 28, 2020	20.13	20.55	20.05	20.49	1,540,398	+0.46(+2.28%)
Dec 24, 2020	20.11	20.11	19.91	20.04	333,724	+0.00(+0.00%)
Dec 23, 2020	19.55	20.32	19.50	20.04	1,625,865	+0.63(+3.23%)
Dec 22, 2020	19.89	19.94	19.40	19.41	1,596,873	-0.48(-2.43%)
Dec 21, 2020	19.83	20.02	19.57	19.89	1,526,981	+0.00(+0.00%)
Dec 18, 2020	20.03	20.10	19.57	19.89	6,111,709	+0.08(+0.43%)
Dec 17, 2020	19.96	19.97	19.68	19.81	2,330,877	-0.10(-0.51%)
Dec 16, 2020	20.07	20.08	19.66	19.91	2,192,995	+0.01(+0.04%)
Dec 15, 2020	19.80	19.99	19.74	19.90	2,283,783	+0.30(+1.56%)
Dec 14, 2020	20.13	20.13	19.57	19.60	2,091,575	-0.19(-0.98%)
Dec 11, 2020	19.82	19.94	19.64	19.79	1,541,748	-0.26(-1.31%)
Dec 10, 2020	19.99	20.13	19.80	20.05	1,188,966	-0.03(-0.17%)
Dec 09, 2020	19.61	20.14	19.59	20.09	1,397,701	+0.52(+2.64%)
Dec 08, 2020	19.61	19.79	19.51	19.57	1,812,967	-0.32(-1.62%)
Dec 07, 2020	19.93	19.93	19.52	19.89	1,333,879	-0.21(-1.05%)
Dec 04, 2020	20.03	20.18	19.83	20.10	1,579,905	+0.26(+1.32%)
Dec 03, 2020	19.97	20.04	19.79	19.84	928,483	-0.10(-0.51%)
Dec 02, 2020	19.74	20.04	19.66	19.94	2,037,029	+0.21(+1.07%)
Dec 01, 2020	19.65	19.92	19.47	19.73	2,545,384	+0.49(+2.55%)
Nov 30, 2020	19.83	19.87	19.22	19.24	1,602,621	-0.71(-3.56%)
Nov 27, 2020	19.94	20.10	19.80	19.95	484,698	-0.14(-0.72%)
Nov 25, 2020	19.98	20.14	19.83	20.10	1,053,979	-0.05(-0.25%)
Nov 24, 2020	20.14	20.20	19.94	20.15	1,446,871	+0.35(+1.75%)
Nov 23, 2020	19.79	20.10	19.74	19.80	1,295,210	+0.18(+0.91%)
Nov 20, 2020	19.67	19.77	19.43	19.62	1,657,164	-0.19(-0.94%)
Nov 19, 2020	19.80	19.92	19.60	19.81	1,183,776	+0.03(+0.17%)
Nov 18, 2020	20.27	20.35	19.75	19.77	1,633,992	-0.45(-2.22%)
Nov 17, 2020	19.67	20.25	19.65	20.22	1,490,711	+0.30(+1.53%)
Nov 16, 2020	20.23	20.57	19.88	19.92	2,266,961	+0.23(+1.16%)
Nov 13, 2020	19.72	19.76	19.52	19.69	2,121,425	+0.18(+0.91%)
Nov 12, 2020	19.41	19.74	19.26	19.51	1,819,426	-0.18(-0.90%)
Nov 11, 2020	19.45	19.94	19.40	19.69	2,373,136	+0.24(+1.21%)
Nov 10, 2020	18.73	19.49	18.67	19.45	2,200,294	+0.92(+4.95%)
Nov 09, 2020	18.92	19.18	18.50	18.54	2,758,193	+0.90(+5.10%)
Nov 06, 2020	18.13	18.16	17.64	17.64	1,385,120	-0.30(-1.69%)
Nov 05, 2020	17.45	18.19	17.37	17.94	2,043,138	+0.70(+4.05%)
Nov 04, 2020	16.85	17.54	16.70	17.24	1,835,618	+0.00(+0.00%)
Nov 03, 2020	17.12	17.27	16.96	17.24	2,058,338	+0.43(+2.55%)