Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.53	13.61	13.37	13.37	2,451,717	-0.36(-2.64%)
May 30, 2019	13.88	14.00	13.63	13.73	1,993,128	-0.11(-0.77%)
May 29, 2019	13.77	13.90	13.62	13.84	2,120,488	-0.01(-0.05%)
May 28, 2019	13.93	13.97	13.81	13.84	3,359,664	-0.11(-0.81%)
May 24, 2019	13.94	14.04	13.87	13.96	1,852,370	+0.12(+0.87%)
May 23, 2019	13.91	13.91	13.68	13.84	2,331,147	-0.22(-1.56%)
May 22, 2019	14.10	14.20	14.04	14.06	1,436,023	-0.14(-0.96%)
May 21, 2019	14.07	14.23	14.07	14.19	1,301,706	+0.17(+1.24%)
May 20, 2019	13.89	14.04	13.88	14.02	1,478,657	+0.00(+0.00%)
May 17, 2019	14.00	14.15	13.91	14.02	2,148,606	-0.17(-1.20%)
May 16, 2019	14.29	14.41	14.18	14.19	1,740,540	-0.03(-0.21%)
May 15, 2019	14.13	14.27	13.91	14.22	2,284,552	+0.01(+0.05%)
May 14, 2019	14.27	14.49	14.20	14.21	2,125,181	+0.02(+0.16%)
May 13, 2019	14.70	14.71	14.17	14.19	2,670,276	-0.85(-5.65%)
May 10, 2019	14.63	15.13	14.59	15.04	4,391,191	+0.30(+2.04%)
May 09, 2019	14.72	14.77	14.47	14.74	2,276,831	-0.17(-1.16%)
May 08, 2019	14.89	15.07	14.88	14.91	1,640,141	-0.05(-0.35%)
May 07, 2019	15.23	15.30	14.87	14.96	2,302,412	-0.41(-2.69%)
May 06, 2019	15.13	15.41	15.00	15.38	1,824,988	-0.14(-0.92%)
May 03, 2019	15.44	15.59	15.37	15.52	1,651,138	+0.15(+0.98%)
May 02, 2019	15.39	15.44	15.15	15.37	1,666,853	-0.01(-0.10%)
May 01, 2019	15.47	15.63	15.25	15.38	2,269,617	-0.08(-0.49%)
Apr 30, 2019	15.53	15.59	15.19	15.46	1,867,023	-0.02(-0.10%)
Apr 29, 2019	15.35	15.56	15.31	15.47	1,125,803	+0.13(+0.83%)
Apr 26, 2019	15.24	15.35	15.02	15.35	1,505,159	+0.13(+0.84%)
Apr 25, 2019	15.14	15.29	15.06	15.22	1,483,883	-0.01(-0.05%)
Apr 24, 2019	15.04	15.28	14.97	15.22	2,001,677	+0.12(+0.80%)
Apr 23, 2019	14.92	15.11	14.79	15.10	2,918,904	+0.15(+1.01%)
Apr 22, 2019	15.10	15.12	14.94	14.95	1,397,360	-0.20(-1.29%)
Apr 18, 2019	15.19	15.27	15.10	15.15	1,770,901	-0.07(-0.44%)
Apr 17, 2019	15.29	15.52	15.17	15.22	2,975,145	+0.14(+0.95%)
Apr 16, 2019	15.17	15.21	14.92	15.07	3,180,059	-0.07(-0.45%)
Apr 15, 2019	15.43	15.46	15.13	15.14	2,614,102	-0.16(-1.03%)
Apr 12, 2019	15.04	15.41	15.04	15.30	2,418,023	+0.43(+2.88%)
Apr 11, 2019	15.06	15.08	14.86	14.87	3,571,246	-0.11(-0.70%)
Apr 10, 2019	14.89	15.02	14.75	14.98	1,545,653	+0.08(+0.55%)
Apr 09, 2019	15.01	15.10	14.81	14.89	1,753,205	-0.20(-1.29%)
Apr 08, 2019	15.05	15.16	14.98	15.09	1,814,359	+0.02(+0.15%)
Apr 05, 2019	14.95	15.14	14.88	15.07	2,128,595	+0.12(+0.80%)
Apr 04, 2019	14.80	15.06	14.74	14.95	2,390,714	+0.17(+1.17%)
Apr 03, 2019	14.68	14.89	14.65	14.77	2,459,915	+0.21(+1.44%)
Apr 02, 2019	14.48	14.59	14.41	14.56	2,003,432	+0.08(+0.57%)
Apr 01, 2019	14.29	14.52	14.29	14.48	3,505,597	+0.36(+2.56%)
Mar 29, 2019	14.21	14.37	14.10	14.12	3,256,633	-0.03(-0.21%)
Mar 28, 2019	14.05	14.32	14.05	14.15	2,966,659	+0.10(+0.70%)
Mar 27, 2019	14.07	14.21	13.97	14.05	2,163,923	-0.02(-0.16%)
Mar 26, 2019	14.14	14.18	13.88	14.08	1,895,621	+0.24(+1.74%)
Mar 25, 2019	13.82	14.05	13.71	13.83	2,338,616	-0.05(-0.32%)
Mar 22, 2019	14.32	14.36	13.86	13.88	1,988,338	-0.56(-3.90%)
Mar 21, 2019	14.41	14.56	14.33	14.44	1,705,126	-0.07(-0.47%)
Mar 20, 2019	14.82	14.88	14.50	14.51	2,562,009	-0.33(-2.23%)
Mar 19, 2019	15.05	15.14	14.80	14.84	3,501,371	-0.11(-0.75%)
Mar 18, 2019	14.65	15.01	14.65	14.95	2,852,201	+0.35(+2.42%)
Mar 15, 2019	14.59	14.78	14.58	14.60	5,633,005	-0.03(-0.21%)
Mar 14, 2019	14.75	14.84	14.62	14.63	2,914,827	-0.19(-1.27%)
Mar 13, 2019	14.61	14.85	14.56	14.82	3,282,636	+0.26(+1.81%)
Mar 12, 2019	14.47	14.57	14.38	14.56	2,189,490	+0.15(+1.04%)
Mar 11, 2019	14.36	14.52	14.29	14.41	2,831,823	+0.17(+1.16%)
Mar 08, 2019	14.06	14.27	13.93	14.24	3,378,392	+0.05(+0.37%)
Mar 07, 2019	14.63	14.65	14.10	14.19	3,863,527	-0.50(-3.38%)
Mar 06, 2019	14.88	14.96	14.67	14.68	2,581,151	-0.24(-1.61%)
Mar 05, 2019	15.04	15.04	14.67	14.92	3,300,696	-0.13(-0.85%)
Mar 04, 2019	15.49	15.65	14.96	15.05	2,936,854	-0.39(-2.53%)