Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.46	11.53	11.15	11.31	4,423,521	-0.49(-4.19%)
Apr 29, 2020	11.64	11.93	11.54	11.80	4,429,091	+0.59(+5.22%)
Apr 28, 2020	10.95	11.36	10.92	11.22	2,964,492	+0.65(+6.16%)
Apr 27, 2020	10.18	10.62	10.03	10.57	2,203,364	+0.54(+5.34%)
Apr 24, 2020	10.09	10.13	9.824	10.03	1,574,305	+0.07(+0.66%)
Apr 23, 2020	10.19	10.24	9.832	9.964	2,714,497	-0.07(-0.74%)
Apr 22, 2020	10.21	10.22	9.775	10.04	2,405,395	+0.06(+0.58%)
Apr 21, 2020	10.03	10.20	9.907	9.981	2,979,000	-0.40(-3.89%)
Apr 20, 2020	10.60	10.79	10.15	10.38	3,239,778	-0.49(-4.55%)
Apr 17, 2020	10.88	11.01	10.67	10.88	2,324,512	+0.49(+4.68%)
Apr 16, 2020	10.63	10.67	10.15	10.39	3,137,528	-0.21(-2.02%)
Apr 15, 2020	10.90	11.11	10.59	10.61	3,385,086	-0.65(-5.78%)
Apr 14, 2020	11.54	11.54	10.85	11.26	2,386,501	+0.09(+0.81%)
Apr 13, 2020	11.68	11.68	10.84	11.17	2,784,394	-0.51(-4.38%)
Apr 09, 2020	12.01	12.48	11.46	11.68	2,922,567	-0.01(-0.07%)
Apr 08, 2020	10.93	11.83	10.91	11.69	2,326,927	+0.87(+8.00%)
Apr 07, 2020	11.27	11.57	10.78	10.82	2,489,278	+0.02(+0.15%)
Apr 06, 2020	10.53	11.11	10.51	10.80	2,611,862	+0.82(+8.17%)
Apr 03, 2020	10.27	10.52	9.890	9.989	2,475,573	-0.36(-3.50%)
Apr 02, 2020	9.915	10.93	9.915	10.35	1,998,571	+0.15(+1.45%)
Apr 01, 2020	10.64	10.88	10.08	10.20	2,323,742	-1.06(-9.44%)
Mar 31, 2020	11.49	11.93	11.13	11.27	3,660,113	-0.27(-2.36%)
Mar 30, 2020	11.84	12.26	11.48	11.54	2,845,622	-0.28(-2.37%)
Mar 27, 2020	11.95	12.58	11.57	11.82	3,287,175	-0.72(-5.72%)
Mar 26, 2020	11.37	12.68	11.20	12.54	2,706,093	+1.26(+11.18%)
Mar 25, 2020	11.04	11.72	10.11	11.27	4,184,343	+0.21(+1.94%)
Mar 24, 2020	10.80	11.10	10.42	11.06	3,514,939	+0.96(+9.55%)
Mar 23, 2020	10.19	10.24	9.231	10.10	4,685,858	-0.07(-0.73%)
Mar 20, 2020	11.27	11.40	10.15	10.17	6,692,407	-1.11(-9.86%)
Mar 19, 2020	11.24	11.44	10.54	11.28	5,192,463	-0.15(-1.30%)
Mar 18, 2020	12.02	12.66	10.67	11.43	4,141,826	-1.66(-12.66%)
Mar 17, 2020	12.73	13.57	12.25	13.09	5,162,185	+0.55(+4.41%)
Mar 16, 2020	11.66	13.31	11.65	12.54	4,065,575	-1.16(-8.48%)
Mar 13, 2020	12.98	14.12	12.45	13.70	5,311,872	+1.43(+11.62%)
Mar 12, 2020	12.36	13.60	12.26	12.27	3,601,632	-1.90(-13.38%)
Mar 11, 2020	14.54	14.86	14.02	14.17	3,844,874	-0.87(-5.81%)
Mar 10, 2020	14.65	15.07	13.96	15.04	3,235,213	+1.07(+7.67%)
Mar 09, 2020	14.41	14.82	13.96	13.97	3,993,090	-1.85(-11.72%)
Mar 06, 2020	15.47	16.22	15.47	15.82	3,636,131	-0.38(-2.34%)
Mar 05, 2020	16.45	16.71	15.97	16.20	4,182,256	-0.83(-4.89%)
Mar 04, 2020	16.58	17.04	16.29	17.04	3,369,049	+0.77(+4.71%)
Mar 03, 2020	16.91	17.36	16.24	16.27	4,645,385	-0.70(-4.13%)
Mar 02, 2020	16.36	16.97	15.99	16.97	3,856,319	+0.73(+4.46%)
Feb 28, 2020	15.81	16.29	15.51	16.24	5,226,089	-0.18(-1.10%)
Feb 27, 2020	16.94	17.18	16.41	16.43	3,389,728	-0.87(-5.05%)
Feb 26, 2020	18.00	18.29	17.30	17.30	3,706,750	-0.54(-3.05%)
Feb 25, 2020	18.77	18.77	17.83	17.84	2,694,647	-0.86(-4.58%)
Feb 24, 2020	18.63	18.92	18.63	18.70	2,136,399	-0.72(-3.69%)
Feb 21, 2020	19.43	19.50	19.19	19.42	2,086,213	-0.13(-0.67%)
Feb 20, 2020	19.43	19.80	19.38	19.55	2,502,852	+0.03(+0.17%)
Feb 19, 2020	19.34	19.66	19.28	19.52	2,673,681	+0.22(+1.15%)
Feb 18, 2020	19.25	19.37	19.03	19.29	2,232,876	-0.05(-0.26%)
Feb 14, 2020	19.20	19.35	19.14	19.34	4,572,464	+0.09(+0.47%)
Feb 13, 2020	19.14	19.38	19.12	19.25	1,841,991	+0.09(+0.47%)
Feb 12, 2020	19.08	19.25	19.04	19.16	2,074,128	+0.25(+1.34%)
Feb 11, 2020	18.71	19.04	18.66	18.91	1,756,786	+0.24(+1.27%)
Feb 10, 2020	18.81	18.87	18.45	18.67	2,430,452	-0.22(-1.17%)
Feb 07, 2020	18.87	19.06	18.82	18.89	1,943,485	-0.10(-0.52%)
Feb 06, 2020	18.98	19.19	18.92	18.99	2,462,275	+0.06(+0.30%)
Feb 05, 2020	18.71	19.16	18.65	18.93	2,894,328	+0.50(+2.71%)
Feb 04, 2020	18.35	18.59	18.35	18.43	2,642,719	+0.36(+1.99%)