Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	30.93	31.21	30.60	31.13	1,209,828	-0.26(-0.84%)
Dec 29, 2022	31.38	31.57	31.20	31.39	838,345	+0.21(+0.67%)
Dec 28, 2022	31.27	31.53	31.12	31.18	730,521	-0.24(-0.75%)
Dec 27, 2022	31.83	32.01	31.40	31.42	661,629	-0.31(-0.97%)
Dec 23, 2022	31.39	31.77	31.29	31.73	762,823	+0.36(+1.16%)
Dec 22, 2022	31.64	31.77	30.76	31.37	1,581,195	-1.03(-3.17%)
Dec 21, 2022	32.43	32.72	32.24	32.39	878,352	+0.43(+1.34%)
Dec 20, 2022	31.92	32.33	31.80	31.96	687,551	+0.18(+0.57%)
Dec 19, 2022	31.87	32.11	31.47	31.78	973,515	+0.04(+0.11%)
Dec 16, 2022	31.30	31.78	30.88	31.75	2,993,331	+0.06(+0.20%)
Dec 15, 2022	32.44	32.50	31.60	31.68	1,187,680	-1.23(-3.73%)
Dec 14, 2022	33.51	33.69	32.77	32.91	1,014,329	-0.62(-1.84%)
Dec 13, 2022	33.99	34.20	33.24	33.53	1,370,619	+0.54(+1.65%)
Dec 12, 2022	32.40	33.06	32.11	32.98	723,625	+0.54(+1.65%)
Dec 09, 2022	32.44	32.75	32.21	32.45	546,393	-0.07(-0.22%)
Dec 08, 2022	32.49	32.83	32.20	32.52	568,831	+0.24(+0.73%)
Dec 07, 2022	32.46	32.61	32.15	32.28	735,790	-0.33(-1.00%)
Dec 06, 2022	32.70	32.95	32.15	32.61	1,168,993	-0.16(-0.50%)
Dec 05, 2022	33.94	33.94	32.47	32.77	968,150	-1.49(-4.35%)
Dec 02, 2022	34.13	34.44	34.11	34.26	559,392	-0.26(-0.76%)
Dec 01, 2022	34.46	34.67	34.09	34.53	807,445	+0.03(+0.08%)
Nov 30, 2022	33.84	34.51	33.35	34.50	1,566,704	+0.61(+1.80%)
Nov 29, 2022	33.92	34.30	33.78	33.89	721,355	-0.02(-0.05%)
Nov 28, 2022	34.17	34.38	33.86	33.91	633,451	-0.70(-2.02%)
Nov 25, 2022	34.18	34.71	34.11	34.61	268,620	+0.40(+1.17%)
Nov 23, 2022	34.05	34.48	33.87	34.21	574,918	+0.04(+0.11%)
Nov 22, 2022	33.75	34.31	33.65	34.17	753,590	+0.53(+1.57%)
Nov 21, 2022	33.98	34.12	33.58	33.64	1,047,497	-0.50(-1.46%)
Nov 18, 2022	34.56	34.58	33.84	34.14	1,242,794	+0.27(+0.80%)
Nov 17, 2022	33.17	33.88	33.12	33.87	685,968	+0.11(+0.32%)
Nov 16, 2022	34.04	34.23	33.55	33.76	1,251,276	-0.45(-1.30%)
Nov 15, 2022	34.82	34.82	33.76	34.21	1,891,331	+0.71(+2.11%)
Nov 14, 2022	33.86	34.24	33.45	33.50	1,330,895	-0.60(-1.76%)
Nov 11, 2022	33.24	34.23	33.09	34.10	1,812,849	+1.35(+4.13%)
Nov 10, 2022	31.30	32.83	31.30	32.75	1,858,331	+2.56(+8.47%)
Nov 09, 2022	30.49	30.69	30.06	30.19	1,215,206	-0.62(-2.03%)
Nov 08, 2022	30.75	31.04	30.36	30.81	1,144,495	+0.13(+0.44%)
Nov 07, 2022	30.61	30.73	30.12	30.68	1,058,144	+0.28(+0.91%)
Nov 04, 2022	30.23	30.61	29.90	30.40	993,830	+0.56(+1.88%)
Nov 03, 2022	30.19	30.21	29.64	29.84	1,144,051	-0.71(-2.31%)
Nov 02, 2022	30.21			30.54	2,041,500	+0.22(+0.74%)
Nov 01, 2022	30.96	31.05	30.30	30.32	2,003,812	-0.39(-1.28%)
Oct 31, 2022	30.55	31.03	30.40	30.71	1,336,768	+0.07(+0.23%)
Oct 28, 2022	30.48	30.76	30.13	30.64	1,426,206	+0.43(+1.42%)
Oct 27, 2022	30.41	30.71	30.15	30.21	1,503,248	+0.20(+0.65%)
Oct 26, 2022	29.88	30.56	29.78	30.02	1,242,364	+0.38(+1.30%)
Oct 25, 2022	29.42	29.83	29.33	29.63	1,680,951	+0.00(+0.00%)
Oct 24, 2022	29.45	29.88	29.28	29.63	1,797,653	+0.31(+1.07%)
Oct 21, 2022	28.52	29.39	28.30	29.32	954,470	+0.87(+3.08%)
Oct 20, 2022	28.89	29.03	28.38	28.45	944,453	-0.44(-1.51%)
Oct 19, 2022	28.80	29.07	28.35	28.88	1,498,591	-0.21(-0.71%)
Oct 18, 2022	28.94	29.42	28.88	29.09	1,355,674	+0.84(+2.97%)
Oct 17, 2022	28.27	28.55	28.06	28.25	1,275,549	+0.72(+2.63%)
Oct 14, 2022	28.56	28.78	27.46	27.53	1,752,954	-0.62(-2.22%)
Oct 13, 2022	27.09	28.54	26.66	28.15	1,845,668	+0.35(+1.25%)
Oct 12, 2022	27.81	28.16	27.31	27.80	1,314,566	-0.03(-0.10%)
Oct 11, 2022	28.20	28.31	27.39	27.83	2,378,830	-0.43(-1.52%)
Oct 10, 2022	28.37	28.67	28.13	28.26	1,263,367	+0.15(+0.54%)
Oct 07, 2022	28.72	28.73	28.00	28.11	1,356,374	-0.88(-3.05%)
Oct 06, 2022	28.98	29.29	28.80	28.99	1,311,547	-0.12(-0.43%)
Oct 05, 2022	28.72	29.24	28.60	29.12	1,324,850	-0.12(-0.43%)
Oct 04, 2022	27.76	29.26	27.73	29.24	1,584,941	+1.86(+6.78%)