Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.03	33.32	32.32	32.66	2,531,320	-0.69(-2.06%)
Nov 29, 2021	34.47	34.63	33.05	33.35	1,963,892	-0.62(-1.82%)
Nov 26, 2021	33.35	34.06	33.09	33.97	1,057,551	-0.78(-2.25%)
Nov 24, 2021	34.91	34.99	34.59	34.75	876,789	-0.38(-1.09%)
Nov 23, 2021	34.87	35.23	34.78	35.13	956,909	+0.34(+0.97%)
Nov 22, 2021	34.81	35.21	34.58	34.79	1,276,081	+0.38(+1.11%)
Nov 19, 2021	34.44	34.72	33.87	34.41	1,703,129	-0.51(-1.47%)
Nov 18, 2021	35.35	35.04	34.89	34.92	1,238,827	-0.31(-0.89%)
Nov 17, 2021	35.81	35.95	34.92	35.24	1,970,267	-0.71(-1.98%)
Nov 16, 2021	36.57	36.85	35.94	35.95	2,201,931	-1.33(-3.57%)
Nov 15, 2021	37.54	37.59	37.18	37.28	1,852,293	-0.13(-0.35%)
Nov 12, 2021	37.15	37.63	37.05	37.41	1,679,329	+0.17(+0.44%)
Nov 11, 2021	36.54	37.32	36.48	37.24	1,305,588	+0.89(+2.45%)
Nov 10, 2021	36.56			36.35	2,376,405	-0.48(-1.29%)
Nov 09, 2021	37.29	37.37	36.81	36.83	2,007,505	-0.67(-1.77%)
Nov 08, 2021	37.59	37.82	37.40	37.50	1,432,277	+0.03(+0.07%)
Nov 05, 2021	37.96	38.34	37.45	37.47	2,063,317	-0.08(-0.21%)
Nov 04, 2021	38.15	38.24	37.04	37.55	2,109,281	-0.60(-1.56%)
Nov 03, 2021	37.74	38.43	37.66	38.14	2,169,593	+0.29(+0.75%)
Nov 02, 2021	37.27	37.90	37.16	37.86	1,619,900	+0.56(+1.51%)
Nov 01, 2021	37.43	37.08	36.93	37.30	1,882,917	+0.14(+0.37%)
Oct 29, 2021	37.20	37.53	37.05	37.16	2,105,004	-0.02(-0.05%)
Oct 28, 2021	36.59	37.18	36.58	37.18	2,087,196	+0.72(+1.97%)
Oct 27, 2021	37.16	37.34	36.42	36.46	1,532,988	-0.79(-2.11%)
Oct 26, 2021	37.52		37.24	37.24	1,350,064	-0.19(-0.51%)
Oct 25, 2021	37.12	37.59	37.08	37.44	1,444,572	+0.48(+1.29%)
Oct 22, 2021	36.67	37.03	36.58	36.96	1,823,822	+0.35(+0.97%)
Oct 21, 2021	36.29	36.74	36.17	36.61	1,498,301	+0.27(+0.74%)
Oct 20, 2021	36.14	36.51	35.97	36.34	1,557,577	+0.03(+0.10%)
Oct 19, 2021	36.44	36.77	36.16	36.30	1,657,290	+0.03(+0.07%)
Oct 18, 2021	35.90	36.36	35.88	36.28	2,439,998	+0.30(+0.84%)
Oct 15, 2021	36.21	36.41	35.94	35.97	1,963,920	+0.24(+0.68%)
Oct 14, 2021	35.43	35.81	35.14	35.73	2,154,788	+0.68(+1.95%)
Oct 13, 2021	35.16	35.21	34.34	35.05	2,345,969	+0.10(+0.30%)
Oct 12, 2021	35.00	35.23	34.66	34.95	2,382,858	+0.03(+0.07%)
Oct 11, 2021	34.72	35.38	34.50	34.92	2,498,987	+0.45(+1.30%)
Oct 08, 2021	33.87	34.73	33.87	34.47	2,370,494	+0.53(+1.55%)
Oct 07, 2021	33.92	34.23	33.76	33.94	2,278,615	+0.37(+1.11%)
Oct 06, 2021	32.79	33.64	32.74	33.57	2,055,524	+0.48(+1.44%)
Oct 05, 2021	33.05	33.48	32.78	33.10	2,615,848	+0.30(+0.92%)
Oct 04, 2021	32.91	33.68	32.65	32.79	3,141,183	+0.03(+0.11%)
Oct 01, 2021	32.22	33.01	32.09	32.76	3,807,076	+0.67(+2.10%)
Sep 30, 2021	32.83	32.90	32.09	32.09	3,694,088	-0.50(-1.54%)
Sep 29, 2021	32.60	32.96	32.31	32.59	1,732,179	+0.17(+0.53%)
Sep 28, 2021	32.81	33.30	32.38	32.41	2,075,114	-0.29(-0.90%)
Sep 27, 2021	32.43	32.92	32.32	32.71	2,469,285	+0.48(+1.50%)
Sep 24, 2021	32.09	32.41	32.05	32.22	1,926,307	+0.03(+0.08%)
Sep 23, 2021	31.68	32.41	31.64	32.20	2,494,427	+0.83(+2.64%)
Sep 22, 2021	31.15	31.60	31.06	31.37	1,995,971	+0.53(+1.71%)
Sep 21, 2021	31.67	31.80	30.63	30.84	1,853,255	-0.18(-0.58%)
Sep 20, 2021	30.63	31.07	30.41	31.02	3,046,704	-0.55(-1.75%)
Sep 17, 2021	31.58	31.98	31.36	31.58	4,352,732	+0.08(+0.25%)
Sep 16, 2021	31.78	31.85	31.42	31.50	1,792,146	-0.19(-0.60%)
Sep 15, 2021	31.70	31.93	31.29	31.69	1,959,578	+0.02(+0.05%)
Sep 14, 2021	32.04	32.14	31.39	31.67	2,107,510	-0.16(-0.49%)
Sep 13, 2021	31.93	32.09	31.63	31.83	1,535,539	+0.18(+0.57%)
Sep 10, 2021	32.04	32.10	31.64	31.65	1,593,844	-0.16(-0.49%)
Sep 09, 2021	31.75	32.17	31.65	31.80	1,631,563	+0.08(+0.25%)
Sep 08, 2021	31.51	32.04	31.41	31.72	2,164,066	+0.01(+0.03%)
Sep 07, 2021	31.75	32.18	31.65	31.71	1,334,436	+0.14(+0.44%)
Sep 03, 2021	31.61	31.81	31.54	31.58	1,056,034	-0.17(-0.54%)
Sep 02, 2021	31.73	31.99	31.55	31.75	1,720,870	+0.11(+0.35%)