Skip to main content

Jefferies Financial Group Inc (NY: JEF )

44.64 -1.49 (-3.23%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.09 28.09 27.54 27.72 2,267,679 -0.53(-1.87%)
Apr 29, 2021 28.52 28.62 28.16 28.24 1,547,836 +0.05(+0.18%)
Apr 28, 2021 28.28 28.37 28.07 28.19 1,411,356 +0.09(+0.30%)
Apr 27, 2021 28.01 28.19 27.90 28.11 1,897,510 +0.18(+0.64%)
Apr 26, 2021 27.92 28.45 27.92 27.93 1,545,275 +0.22(+0.80%)
Apr 23, 2021 26.98 27.81 26.93 27.71 1,793,569 +0.74(+2.75%)
Apr 22, 2021 27.49 27.68 26.96 26.97 2,015,473 -0.61(-2.20%)
Apr 21, 2021 26.84 27.61 26.55 27.57 1,572,358 +0.43(+1.60%)
Apr 20, 2021 27.60 27.60 26.96 27.14 2,769,198 -0.75(-2.69%)
Apr 19, 2021 27.84 28.07 27.57 27.89 2,161,658 +0.14(+0.52%)
Apr 16, 2021 27.43 27.84 27.27 27.74 2,681,498 +0.55(+2.04%)
Apr 15, 2021 27.43 27.50 27.00 27.19 1,827,684 -0.03(-0.13%)
Apr 14, 2021 26.62 27.58 26.60 27.22 3,657,732 +0.61(+2.27%)
Apr 13, 2021 27.06 27.13 26.45 26.62 2,934,211 -0.45(-1.67%)
Apr 12, 2021 26.70 27.13 26.47 27.07 2,789,344 +0.46(+1.73%)
Apr 09, 2021 26.46 26.68 26.13 26.61 2,076,018 +0.20(+0.77%)
Apr 08, 2021 26.45 26.51 25.92 26.40 2,680,208 -0.32(-1.18%)
Apr 07, 2021 25.94 26.75 25.87 26.72 2,990,078 +0.78(+2.99%)
Apr 06, 2021 25.84 26.32 25.80 25.94 2,558,090 +0.08(+0.30%)
Apr 05, 2021 26.13 26.34 25.70 25.87 2,429,725 -0.04(-0.16%)
Apr 01, 2021 25.96 26.16 25.70 25.91 3,199,946 +0.25(+0.96%)
Mar 31, 2021 26.33 26.57 25.64 25.66 3,414,917 -0.79(-3.00%)
Mar 30, 2021 25.99 26.57 25.95 26.45 3,950,546 +0.64(+2.48%)
Mar 29, 2021 26.22 26.43 25.58 25.82 4,215,212 -0.70(-2.64%)
Mar 26, 2021 27.20 27.32 25.74 26.51 5,002,195 -0.40(-1.49%)
Mar 25, 2021 27.78 28.13 25.99 26.91 4,337,168 -0.82(-2.95%)
Mar 24, 2021 28.39 28.75 27.72 27.73 1,611,523 -0.32(-1.15%)
Mar 23, 2021 28.68 29.00 27.99 28.06 2,232,172 -0.85(-2.95%)
Mar 22, 2021 28.64 28.99 28.36 28.91 1,854,942 +0.14(+0.50%)
Mar 19, 2021 28.61 29.07 27.90 28.76 4,261,590 +0.05(+0.18%)
Mar 18, 2021 29.51 29.72 28.48 28.71 2,692,694 -0.51(-1.75%)
Mar 17, 2021 28.65 29.23 28.08 29.23 1,766,608 +0.78(+2.76%)
Mar 16, 2021 28.14 28.56 28.07 28.44 2,542,591 +0.31(+1.09%)
Mar 15, 2021 28.19 28.32 27.61 28.13 2,014,743 -0.07(-0.24%)
Mar 12, 2021 27.65 28.20 27.46 28.20 2,037,662 +0.84(+3.05%)
Mar 11, 2021 27.16 27.53 27.07 27.37 1,685,132 +0.07(+0.25%)
Mar 10, 2021 27.04 27.37 27.00 27.30 1,437,044 +0.29(+1.07%)
Mar 09, 2021 26.72 27.49 26.57 27.01 3,990,721 +0.01(+0.03%)
Mar 08, 2021 26.30 27.16 26.29 27.00 3,042,303 +0.97(+3.73%)
Mar 05, 2021 25.92 26.08 24.83 26.03 1,994,614 +0.68(+2.69%)
Mar 04, 2021 26.04 26.15 24.91 25.35 4,069,356 -0.78(-3.00%)
Mar 03, 2021 25.65 26.52 25.63 26.13 3,358,801 +0.64(+2.51%)
Mar 02, 2021 25.58 25.80 25.41 25.49 1,836,417 -0.09(-0.33%)
Mar 01, 2021 25.35 25.99 25.24 25.58 3,148,265 +0.82(+3.31%)
Feb 26, 2021 25.01 25.08 24.51 24.76 2,333,247 -0.18(-0.72%)
Feb 25, 2021 25.75 25.91 24.92 24.94 1,535,017 -0.74(-2.89%)
Feb 24, 2021 24.97 25.82 24.89 25.68 3,762,280 +0.97(+3.93%)
Feb 23, 2021 25.02 25.06 24.40 24.71 1,818,850 -0.20(-0.79%)
Feb 22, 2021 24.66 25.18 24.59 24.90 2,161,269 +0.26(+1.04%)
Feb 19, 2021 24.38 24.83 24.34 24.65 3,715,226 +0.52(+2.16%)
Feb 18, 2021 24.11 24.61 23.94 24.13 2,426,861 -0.10(-0.42%)
Feb 17, 2021 24.57 24.59 24.02 24.23 3,394,325 -0.55(-2.20%)
Feb 16, 2021 24.85 25.01 24.63 24.77 4,097,085 +0.16(+0.66%)
Feb 12, 2021 24.25 24.73 23.98 24.61 3,713,232 +0.28(+1.16%)
Feb 11, 2021 23.52 24.37 23.45 24.33 5,424,013 +0.84(+3.59%)
Feb 10, 2021 22.97 23.56 22.74 23.49 3,503,474 +0.80(+3.54%)
Feb 09, 2021 22.64 22.84 22.13 22.68 2,583,831 +0.04(+0.19%)
Feb 08, 2021 21.67 22.70 21.67 22.64 5,983,295 +1.05(+4.86%)
Feb 05, 2021 21.50 21.98 21.50 21.59 5,060,602 +0.16(+0.75%)
Feb 04, 2021 21.05 21.56 21.01 21.43 5,893,076 +0.58(+2.80%)
Feb 03, 2021 20.69 21.09 20.49 20.85 5,417,422 +0.23(+1.11%)
Feb 02, 2021 20.63 20.78 20.41 20.62 6,292,784 +0.24(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.