Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.46	17.57	17.39	17.50	1,670,273	+0.02(+0.14%)
Dec 30, 2019	17.40	17.50	17.31	17.47	1,227,444	+0.16(+0.90%)
Dec 27, 2019	17.42	17.45	17.31	17.32	531,150	-0.11(-0.61%)
Dec 26, 2019	17.45	17.49	17.34	17.42	577,874	+0.10(+0.57%)
Dec 24, 2019	17.26	17.41	17.25	17.33	344,533	+0.04(+0.24%)
Dec 23, 2019	17.50	17.51	17.28	17.28	886,357	-0.19(-1.08%)
Dec 20, 2019	17.51	17.65	17.40	17.47	3,686,302	+0.05(+0.28%)
Dec 19, 2019	17.64	17.73	17.41	17.42	1,359,021	-0.16(-0.93%)
Dec 18, 2019	17.73	17.81	17.57	17.59	1,446,809	-0.11(-0.60%)
Dec 17, 2019	17.71	17.76	17.59	17.69	1,040,371	+0.03(+0.19%)
Dec 16, 2019	17.73	17.78	17.66	17.66	1,404,841	+0.07(+0.37%)
Dec 13, 2019	17.62	17.84	17.52	17.60	834,892	-0.08(-0.46%)
Dec 12, 2019	17.21	17.71	17.20	17.68	1,626,633	+0.48(+2.81%)
Dec 11, 2019	17.21	17.27	17.15	17.19	2,565,511	+0.00(+0.00%)
Dec 10, 2019	17.19	17.27	17.15	17.19	1,733,105	+0.00(+0.00%)
Dec 09, 2019	17.37	17.41	17.19	17.19	1,569,844	-0.19(-1.08%)
Dec 06, 2019	17.40	17.48	17.35	17.38	1,610,917	+0.20(+1.19%)
Dec 05, 2019	17.26	17.28	17.15	17.18	1,937,196	+0.07(+0.38%)
Dec 04, 2019	17.01	17.26	17.01	17.11	1,780,732	+0.13(+0.77%)
Dec 03, 2019	16.93	17.08	16.74	16.98	2,056,850	-0.19(-1.10%)
Dec 02, 2019	17.19	17.30	17.12	17.17	1,527,283	+0.06(+0.33%)
Nov 29, 2019	17.19	17.35	17.10	17.11	723,508	-0.11(-0.62%)
Nov 27, 2019	17.28	17.28	17.18	17.22	1,288,978	+0.06(+0.33%)
Nov 26, 2019	17.18	17.29	17.06	17.16	2,209,054	+0.01(+0.05%)
Nov 25, 2019	16.97	17.30	16.88	17.15	2,326,630	+0.15(+0.87%)
Nov 22, 2019	16.87	17.09	16.83	17.01	1,784,711	+0.20(+1.22%)
Nov 21, 2019	16.71	16.95	16.63	16.80	2,207,233	+0.17(+1.03%)
Nov 20, 2019	16.56	16.86	16.54	16.63	2,514,199	-0.05(-0.29%)
Nov 19, 2019	16.21	16.73	16.21	16.68	3,488,052	+0.44(+2.72%)
Nov 18, 2019	15.96	16.29	15.76	16.24	2,025,227	+0.61(+3.88%)
Nov 15, 2019	15.64	15.68	15.49	15.63	1,098,208	+0.04(+0.24%)
Nov 14, 2019	15.37	15.62	15.35	15.59	1,380,374	+0.11(+0.74%)
Nov 13, 2019	15.50	15.57	15.37	15.48	1,285,443	-0.19(-1.19%)
Nov 12, 2019	15.74	15.75	15.59	15.67	1,699,098	-0.15(-0.93%)
Nov 11, 2019	15.61	15.85	15.61	15.81	891,457	-0.04(-0.26%)
Nov 08, 2019	15.80	15.90	15.70	15.85	914,255	-0.04(-0.26%)
Nov 07, 2019	15.96	16.11	15.82	15.89	1,106,477	+0.11(+0.67%)
Nov 06, 2019	15.89	15.94	15.75	15.79	1,320,861	-0.18(-1.12%)
Nov 05, 2019	15.87	16.11	15.84	15.97	1,423,469	+0.12(+0.77%)
Nov 04, 2019	15.66	15.85	15.54	15.85	2,280,693	+0.31(+1.99%)
Nov 01, 2019	15.36	15.57	15.31	15.54	1,454,670	+0.35(+2.30%)
Oct 31, 2019	15.66	15.68	15.07	15.19	1,841,759	-0.59(-3.71%)
Oct 30, 2019	15.69	15.82	15.53	15.77	1,679,806	+0.08(+0.52%)
Oct 29, 2019	15.36	15.76	15.30	15.69	2,692,401	+0.28(+1.85%)
Oct 28, 2019	15.46	15.63	15.38	15.41	1,746,698	+0.02(+0.16%)
Oct 25, 2019	15.28	15.51	15.27	15.38	952,118	+0.02(+0.11%)
Oct 24, 2019	15.59	15.66	15.27	15.37	1,194,149	-0.17(-1.10%)
Oct 23, 2019	15.41	15.54	15.21	15.54	1,128,386	+0.07(+0.47%)
Oct 22, 2019	15.29	15.50	15.11	15.46	1,759,619	+0.21(+1.39%)
Oct 21, 2019	15.21	15.38	15.21	15.25	1,695,867	+0.21(+1.41%)
Oct 18, 2019	14.98	15.20	14.92	15.04	1,668,943	-0.01(-0.05%)
Oct 17, 2019	14.83	15.07	14.76	15.05	1,977,440	+0.30(+2.04%)
Oct 16, 2019	14.85	14.91	14.63	14.75	2,219,878	-0.09(-0.60%)
Oct 15, 2019	14.77	14.94	14.68	14.84	2,378,862	+0.10(+0.66%)
Oct 14, 2019	14.63	14.83	14.58	14.74	1,836,799	+0.04(+0.28%)
Oct 11, 2019	14.64	14.89	14.56	14.70	2,436,047	+0.37(+2.61%)
Oct 10, 2019	14.25	14.41	14.21	14.32	3,096,244	+0.12(+0.86%)
Oct 09, 2019	13.98	14.27	13.92	14.20	2,546,078	+0.38(+2.77%)
Oct 08, 2019	13.93	13.96	13.70	13.82	3,809,084	-0.27(-1.91%)
Oct 07, 2019	14.85	14.89	14.06	14.09	5,095,246	-0.88(-5.87%)
Oct 04, 2019	14.54	15.00	14.54	14.97	2,481,655	+0.34(+2.34%)
Oct 03, 2019	14.63	14.78	14.49	14.63	3,510,929	-0.08(-0.55%)
Oct 02, 2019	14.66	14.81	14.51	14.71	4,071,754	-0.06(-0.44%)