Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	29.45	29.61	28.84	29.07	1,368,005	-0.64(-2.15%)
May 30, 2023	29.62	29.77	29.23	29.71	674,029	+0.21(+0.72%)
May 26, 2023	29.30	29.66	29.17	29.50	967,002	+0.32(+1.09%)
May 25, 2023	29.25	29.48	28.84	29.18	1,004,924	-0.10(-0.33%)
May 24, 2023	29.61	29.69	29.17	29.28	712,531	-0.60(-2.01%)
May 23, 2023	29.61	30.40	29.57	29.87	725,357	+0.14(+0.49%)
May 22, 2023	29.70	29.84	29.41	29.73	543,155	+0.35(+1.18%)
May 19, 2023	29.68	29.79	29.19	29.38	614,193	-0.06(-0.20%)
May 18, 2023	29.21	29.48	28.89	29.44	1,817,690	+0.06(+0.20%)
May 17, 2023	28.90	29.59	28.84	29.38	710,592	+0.86(+3.02%)
May 16, 2023	28.97	29.07	28.48	28.52	680,279	-0.63(-2.16%)
May 15, 2023	28.78	29.21	28.49	29.15	782,897	+0.52(+1.82%)
May 12, 2023	28.82	28.84	28.36	28.63	776,196	+0.05(+0.17%)
May 11, 2023	28.47	28.64	28.31	28.58	923,613	-0.15(-0.53%)
May 10, 2023	29.41	29.41	28.52	28.73	858,825	-0.17(-0.60%)
May 09, 2023	28.68	29.19	28.52	28.90	955,378	-0.03(-0.10%)
May 08, 2023	29.28	29.45	28.92	28.93	1,027,688	-0.08(-0.26%)
May 05, 2023	28.40	29.13	28.40	29.01	1,016,757	+1.18(+4.23%)
May 04, 2023	28.74	29.00	27.57	27.83	2,033,975	-1.20(-4.12%)
May 03, 2023	29.42	29.95	28.99	29.03	1,209,496	-0.28(-0.95%)
May 02, 2023	30.15	30.24	29.22	29.31	1,489,740	-1.11(-3.65%)
May 01, 2023	30.74	30.93	30.41	30.42	1,179,718	-0.24(-0.78%)
Apr 28, 2023	30.78	31.06	30.53	30.66	1,608,653	-0.36(-1.17%)
Apr 27, 2023	30.62	31.03	30.17	31.02	3,109,902	+2.04(+7.03%)
Apr 26, 2023	29.39	29.52	28.84	28.98	1,106,199	-0.50(-1.69%)
Apr 25, 2023	29.46	29.68	29.27	29.48	978,297	-0.27(-0.90%)
Apr 24, 2023	30.02	30.07	29.52	29.75	586,326	-0.21(-0.70%)
Apr 21, 2023	30.01	30.09	29.52	29.96	723,377	-0.06(-0.19%)
Apr 20, 2023	30.03	30.33	29.82	30.02	1,099,425	-0.31(-1.01%)
Apr 19, 2023	29.87	30.42	29.87	30.32	718,789	+0.23(+0.76%)
Apr 18, 2023	30.04	30.15	29.81	30.09	819,661	+0.07(+0.22%)
Apr 17, 2023	29.22	30.13	29.22	30.02	1,201,670	+0.38(+1.29%)
Apr 14, 2023	30.20	30.29	29.37	29.64	890,507	-0.07(-0.23%)
Apr 13, 2023	29.22	29.85	29.03	29.71	1,473,700	+0.45(+1.54%)
Apr 12, 2023	29.82	30.21	29.15	29.26	1,804,057	-0.84(-2.80%)
Apr 11, 2023	30.18	30.42	29.95	30.10	1,289,493	-0.05(-0.16%)
Apr 10, 2023	30.12	30.46	29.93	30.15	894,300	+0.08(+0.25%)
Apr 06, 2023	29.78	30.18	29.74	30.07	1,116,582	+0.37(+1.26%)
Apr 05, 2023	29.44	29.75	29.22	29.70	1,259,459	-0.17(-0.58%)
Apr 04, 2023	30.29	30.35	29.32	29.87	1,239,764	-0.37(-1.23%)
Apr 03, 2023	30.24	30.61	30.04	30.24	1,277,310	-0.13(-0.44%)
Mar 31, 2023	29.92	30.44	29.71	30.38	1,722,536	+0.73(+2.45%)
Mar 30, 2023	30.09	30.33	29.37	29.65	1,836,570	-0.15(-0.51%)
Mar 29, 2023	28.78	29.83	27.89	29.80	3,268,061	+0.90(+3.11%)
Mar 28, 2023	28.57	29.25	28.50	28.90	2,260,439	+0.05(+0.17%)
Mar 27, 2023	29.05	29.15	28.44	28.86	1,751,339	+0.70(+2.48%)
Mar 24, 2023	28.03	28.17	27.12	28.16	2,667,092	-0.44(-1.54%)
Mar 23, 2023	29.44	29.60	28.45	28.60	2,215,386	-0.69(-2.35%)
Mar 22, 2023	30.04	30.42	29.27	29.29	1,486,237	-0.73(-2.42%)
Mar 21, 2023	30.18	30.45	29.97	30.02	1,346,212	+0.58(+1.98%)
Mar 20, 2023	29.32	29.78	29.17	29.43	1,516,490	+0.69(+2.40%)
Mar 17, 2023	29.20	29.41	28.51	28.74	16,475,618	-1.12(-3.75%)
Mar 16, 2023	29.18	30.21	28.71	29.86	2,490,018	+0.28(+0.94%)
Mar 15, 2023	29.29	29.67	28.66	29.58	2,728,683	-1.05(-3.44%)
Mar 14, 2023	30.48	31.07	30.11	30.64	3,590,884	+1.46(+5.02%)
Mar 13, 2023	30.48	30.50	29.02	29.17	3,318,164	-2.43(-7.69%)
Mar 10, 2023	32.68	32.91	31.34	31.60	1,908,598	-1.45(-4.37%)
Mar 09, 2023	34.33	34.47	32.92	33.05	1,197,580	-1.37(-3.98%)
Mar 08, 2023	34.37	34.70	34.20	34.42	1,152,693	+0.04(+0.11%)
Mar 07, 2023	35.10	35.26	34.35	34.38	1,087,909	-0.83(-2.36%)
Mar 06, 2023	35.67	35.73	35.08	35.21	1,467,917	-0.54(-1.50%)
Mar 03, 2023	35.47	35.83	35.15	35.75	746,876	+0.20(+0.57%)
Mar 02, 2023	35.42	35.74	34.95	35.55	578,522	-0.29(-0.80%)