Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.49	28.91	28.40	28.48	892,237	-0.25(-0.87%)
Jul 29, 2021	28.64	28.91	28.37	28.73	1,006,022	+0.45(+1.61%)
Jul 28, 2021	28.33	28.43	27.77	28.27	852,391	+0.09(+0.34%)
Jul 27, 2021	27.96	28.20	27.69	28.18	1,225,025	-0.04(-0.15%)
Jul 26, 2021	27.90	28.26	27.87	28.22	1,458,292	+0.32(+1.14%)
Jul 23, 2021	28.42	28.64	27.82	27.90	1,101,438	-0.35(-1.24%)
Jul 22, 2021	28.68	28.77	28.08	28.25	1,646,557	-0.51(-1.79%)
Jul 21, 2021	28.54	29.01	28.49	28.77	2,209,077	+0.48(+1.70%)
Jul 20, 2021	28.16	28.70	27.83	28.29	2,743,242	+0.70(+2.52%)
Jul 19, 2021	27.81	28.04	27.19	27.59	3,327,200	-1.04(-3.63%)
Jul 16, 2021	29.45	29.57	28.60	28.63	2,486,651	-0.51(-1.77%)
Jul 15, 2021	28.39	29.23	28.11	29.15	3,241,713	+0.28(+0.98%)
Jul 14, 2021	28.56	30.62	28.43	28.86	7,237,037	+1.48(+5.39%)
Jul 13, 2021	27.68	27.76	27.27	27.39	1,933,860	-0.38(-1.36%)
Jul 12, 2021	27.10	27.88	26.98	27.76	1,417,761	+0.37(+1.35%)
Jul 09, 2021	27.12	27.47	26.90	27.40	2,850,698	+0.79(+2.97%)
Jul 08, 2021	27.39	27.55	26.43	26.61	3,409,461	-1.42(-5.05%)
Jul 07, 2021	28.44	28.75	27.95	28.02	2,623,935	-0.64(-2.24%)
Jul 06, 2021	28.83	28.83	28.27	28.67	3,117,702	-0.25(-0.86%)
Jul 02, 2021	29.03	29.04	28.63	28.91	1,756,276	-0.12(-0.41%)
Jul 01, 2021	29.40	29.52	28.74	29.03	2,280,071	-0.31(-1.05%)
Jun 30, 2021	29.49	29.60	28.55	29.34	3,499,870	-0.02(-0.06%)
Jun 29, 2021	28.79	30.01	28.55	29.36	6,829,676	+1.94(+7.07%)
Jun 28, 2021	27.55	27.59	26.92	27.42	4,120,426	-0.23(-0.84%)
Jun 25, 2021	27.26	27.78	26.98	27.65	4,898,228	+0.59(+2.19%)
Jun 24, 2021	26.49	27.25	26.26	27.06	2,910,707	+0.72(+2.74%)
Jun 23, 2021	25.79	26.51	25.75	26.34	2,744,565	+0.61(+2.37%)
Jun 22, 2021	25.61	25.85	25.40	25.73	2,105,853	-0.04(-0.17%)
Jun 21, 2021	25.39	25.81	25.32	25.77	1,864,790	+0.58(+2.32%)
Jun 18, 2021	25.47	25.70	25.15	25.19	6,520,321	-0.69(-2.65%)
Jun 17, 2021	27.46	27.54	25.64	25.88	3,391,125	-1.40(-5.13%)
Jun 16, 2021	26.60	27.36	26.44	27.28	2,444,683	+0.51(+1.89%)
Jun 15, 2021	26.92	27.15	26.71	26.77	1,829,975	-0.17(-0.64%)
Jun 14, 2021	27.66	27.76	26.76	26.94	2,165,721	-0.57(-2.09%)
Jun 11, 2021	27.18	27.62	27.15	27.52	1,195,323	+0.41(+1.52%)
Jun 10, 2021	27.74	27.77	27.08	27.10	1,480,048	-0.33(-1.19%)
Jun 09, 2021	27.61	27.73	27.38	27.43	1,211,209	-0.33(-1.17%)
Jun 08, 2021	27.24	27.81	26.74	27.76	2,095,632	+0.33(+1.19%)
Jun 07, 2021	27.64	27.77	27.35	27.43	2,006,367	-0.05(-0.19%)
Jun 04, 2021	27.43	27.55	27.04	27.48	1,338,214	+0.11(+0.41%)
Jun 03, 2021	27.15	27.48	26.87	27.37	1,771,594	+0.10(+0.38%)
Jun 02, 2021	27.73	27.76	27.04	27.27	1,547,196	-0.44(-1.58%)
Jun 01, 2021	27.93	27.94	27.49	27.70	1,336,535	+0.14(+0.50%)
May 28, 2021	27.80	27.80	26.92	27.57	1,400,467	-0.05(-0.19%)
May 27, 2021	27.58	27.82	27.28	27.62	2,293,730	+0.40(+1.48%)
May 26, 2021	27.03	27.37	26.81	27.22	2,912,148	+0.15(+0.57%)
May 25, 2021	27.81	28.09	27.04	27.06	1,277,687	-0.62(-2.23%)
May 24, 2021	27.45	27.74	27.34	27.68	1,418,589	+0.32(+1.16%)
May 21, 2021	26.93	27.65	26.93	27.36	1,621,740	+0.67(+2.51%)
May 20, 2021	27.09	27.09	26.55	26.69	1,009,222	-0.29(-1.08%)
May 19, 2021	26.61	27.05	26.19	26.98	2,118,447	-0.25(-0.91%)
May 18, 2021	27.68	27.85	27.22	27.23	1,654,849	-0.44(-1.58%)
May 17, 2021	27.69	27.84	27.25	27.67	1,277,093	-0.14(-0.49%)
May 14, 2021	27.09	27.95	26.92	27.81	2,506,831	+0.93(+3.45%)
May 13, 2021	26.58	27.36	26.57	26.88	2,523,996	+0.29(+1.09%)
May 12, 2021	27.94	28.20	26.49	26.59	3,508,109	-1.13(-4.06%)
May 11, 2021	27.91	28.41	27.49	27.72	4,375,441	-0.67(-2.37%)
May 10, 2021	29.16	29.34	28.35	28.39	3,197,064	-0.48(-1.65%)
May 07, 2021	28.31	29.05	27.93	28.87	2,211,573	+0.20(+0.71%)
May 06, 2021	28.04	28.78	27.69	28.66	2,231,737	+0.74(+2.66%)
May 05, 2021	27.71	28.12	27.20	27.92	1,646,344	+0.63(+2.31%)
May 04, 2021	27.75	27.91	27.16	27.29	2,683,457	-0.61(-2.17%)