Jefferies Financial Group Inc (NY: JEF )

32.16 USD -0.09 (-0.28%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 32.27 32.45 31.76 32.25 1,095,731 -0.16(-0.49%)
May 14, 2021 31.57 32.58 31.37 32.41 2,150,831 +0.88(+2.79%)
May 13, 2021 31.18 32.09 31.16 31.53 2,151,822 +0.34(+1.09%)
May 12, 2021 32.77 33.08 31.07 31.19 2,990,823 -1.32(-4.06%)
May 11, 2021 32.74 33.32 32.25 32.51 3,730,263 -0.79(-2.37%)
May 10, 2021 34.20 34.42 33.25 33.30 2,725,643 -0.56(-1.65%)
May 07, 2021 33.21 34.07 32.76 33.86 1,885,467 +0.24(+0.71%)
May 06, 2021 32.89 33.76 32.48 33.62 1,902,658 +0.87(+2.66%)
May 05, 2021 32.50 32.99 31.90 32.75 1,403,584 +0.74(+2.31%)
May 04, 2021 32.55 32.74 31.86 32.01 2,287,770 -0.71(-2.17%)
May 03, 2021 32.68 33.05 32.47 32.72 1,227,819 +0.21(+0.65%)
Apr 30, 2021 32.95 32.95 32.30 32.51 1,933,300 -0.62(-1.87%)
Apr 29, 2021 33.45 33.58 33.03 33.13 1,319,601 +0.06(+0.18%)
Apr 28, 2021 33.17 33.28 32.93 33.07 1,203,246 +0.10(+0.30%)
Apr 27, 2021 32.85 33.06 32.73 32.97 1,617,714 +0.21(+0.64%)
Apr 26, 2021 32.75 33.37 32.75 32.76 1,317,418 +0.26(+0.80%)
Apr 23, 2021 31.65 32.62 31.59 32.50 1,529,100 +0.87(+2.75%)
Apr 22, 2021 32.25 32.47 31.62 31.63 1,718,283 -0.71(-2.20%)
Apr 21, 2021 31.48 32.38 31.14 32.34 1,340,507 +0.51(+1.60%)
Apr 20, 2021 32.37 32.37 31.63 31.83 2,360,868 -0.88(-2.69%)
Apr 19, 2021 32.66 32.92 32.34 32.71 1,842,912 +0.17(+0.52%)
Apr 16, 2021 32.18 32.65 31.99 32.54 2,286,100 +0.65(+2.04%)
Apr 15, 2021 32.17 32.26 31.67 31.89 1,558,184 -0.04(-0.13%)
Apr 14, 2021 31.22 32.35 31.20 31.93 3,118,384 +0.71(+2.27%)
Apr 13, 2021 31.74 31.82 31.02 31.22 2,501,549 -0.53(-1.67%)
Apr 12, 2021 31.32 31.82 31.05 31.75 2,378,043 +0.54(+1.73%)
Apr 09, 2021 31.04 31.30 30.65 31.21 1,769,900 +0.24(+0.77%)
Apr 08, 2021 31.03 31.10 30.40 30.97 2,285,000 -0.37(-1.18%)
Apr 07, 2021 30.43 31.38 30.35 31.34 2,549,178 +0.91(+2.99%)
Apr 06, 2021 30.31 30.87 30.26 30.43 2,180,889 +0.09(+0.30%)
Apr 05, 2021 30.65 30.90 30.14 30.34 2,071,452 -0.05(-0.16%)
Apr 01, 2021 30.45 30.69 30.15 30.39 2,728,100 +0.29(+0.96%)
Mar 31, 2021 30.88 31.16 30.07 30.10 2,911,373 -0.93(-3.00%)
Mar 30, 2021 30.48 31.16 30.44 31.03 3,368,021 +0.75(+2.48%)
Mar 29, 2021 30.75 31.00 30.01 30.28 3,593,661 -0.82(-2.64%)
Mar 26, 2021 31.90 32.05 30.19 31.10 4,264,600 -0.47(-1.49%)
Mar 25, 2021 32.59 33.00 30.48 31.57 3,697,634 -0.96(-2.95%)
Mar 24, 2021 33.30 33.72 32.52 32.53 1,373,897 -0.38(-1.15%)
Mar 23, 2021 33.64 34.02 32.83 32.91 1,903,029 -1.00(-2.95%)
Mar 22, 2021 33.59 34.00 33.27 33.91 1,581,423 +0.17(+0.50%)
Mar 19, 2021 33.56 34.10 32.72 33.74 3,633,200 +0.06(+0.18%)
Mar 18, 2021 34.61 34.86 33.40 33.68 2,295,645 -0.60(-1.75%)
Mar 17, 2021 33.60 34.29 32.94 34.28 1,506,114 +0.92(+2.76%)
Mar 16, 2021 33.01 33.51 32.92 33.36 2,167,675 +0.36(+1.09%)
Mar 15, 2021 33.07 33.22 32.38 33.00 1,717,661 -0.08(-0.24%)
Mar 12, 2021 32.43 33.08 32.21 33.08 1,737,200 +0.98(+3.05%)
Mar 11, 2021 31.86 32.29 31.75 32.10 1,436,652 +0.08(+0.25%)
Mar 10, 2021 31.72 32.10 31.67 32.02 1,225,146 +0.34(+1.07%)
Mar 09, 2021 31.34 32.24 31.16 31.68 3,402,272 +0.01(+0.03%)
Mar 08, 2021 30.85 31.86 30.84 31.67 2,593,702 +1.14(+3.73%)
Mar 05, 2021 30.40 30.59 29.13 30.53 1,700,500 +0.80(+2.69%)
Mar 04, 2021 30.54 30.67 29.22 29.73 3,469,312 -0.92(-3.00%)
Mar 03, 2021 30.09 31.11 30.06 30.65 2,863,531 +0.75(+2.51%)
Mar 02, 2021 30.00 30.26 29.80 29.90 1,565,630 -0.10(-0.33%)
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.