Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	25.02	25.08	24.52	24.76	2,332,958	-0.18(-0.72%)
Feb 25, 2021	25.75	25.91	24.92	24.94	1,534,826	-0.74(-2.89%)
Feb 24, 2021	24.97	25.83	24.89	25.68	3,761,813	+0.97(+3.93%)
Feb 23, 2021	25.03	25.07	24.40	24.71	1,818,624	-0.20(-0.79%)
Feb 22, 2021	24.67	25.18	24.59	24.91	2,161,001	+0.26(+1.04%)
Feb 19, 2021	24.39	24.83	24.34	24.65	3,714,765	+0.52(+2.16%)
Feb 18, 2021	24.11	24.62	23.94	24.13	2,426,560	-0.10(-0.42%)
Feb 17, 2021	24.57	24.59	24.02	24.23	3,393,903	-0.55(-2.20%)
Feb 16, 2021	24.85	25.01	24.63	24.78	4,096,576	+0.16(+0.66%)
Feb 12, 2021	24.25	24.74	23.99	24.62	3,712,771	+0.28(+1.16%)
Feb 11, 2021	23.52	24.37	23.45	24.33	5,423,340	+0.84(+3.59%)
Feb 10, 2021	22.97	23.56	22.75	23.49	3,503,039	+0.80(+3.54%)
Feb 09, 2021	22.64	22.84	22.14	22.69	2,583,510	+0.04(+0.19%)
Feb 08, 2021	21.67	22.70	21.67	22.64	5,982,553	+1.05(+4.86%)
Feb 05, 2021	21.50	21.98	21.50	21.59	5,059,974	+0.16(+0.75%)
Feb 04, 2021	21.05	21.56	21.01	21.43	5,892,345	+0.58(+2.80%)
Feb 03, 2021	20.70	21.09	20.49	20.85	5,416,750	+0.23(+1.11%)
Feb 02, 2021	20.63	20.78	20.41	20.62	6,292,004	+0.24(+1.16%)
Feb 01, 2021	20.00	20.38	19.87	20.38	3,633,267	+0.62(+3.13%)
Jan 29, 2021	20.04	20.34	19.74	19.77	4,024,896	-0.46(-2.26%)
Jan 28, 2021	19.72	20.38	19.61	20.22	3,089,788	+0.65(+3.33%)
Jan 27, 2021	20.15	20.19	19.36	19.57	2,131,753	-0.99(-4.82%)
Jan 26, 2021	20.87	20.89	20.52	20.56	2,717,916	-0.20(-0.98%)
Jan 25, 2021	21.03	21.20	20.19	20.76	2,352,053	-0.48(-2.27%)
Jan 22, 2021	21.52	21.67	21.01	21.25	2,344,814	-0.49(-2.26%)
Jan 21, 2021	21.95	22.07	21.73	21.74	1,238,765	-0.16(-0.73%)
Jan 20, 2021	21.88	21.95	21.62	21.90	1,226,295	+0.03(+0.15%)
Jan 19, 2021	22.21	22.29	21.67	21.87	1,818,886	-0.28(-1.26%)
Jan 15, 2021	22.07	22.30	21.65	22.14	1,478,193	-0.19(-0.87%)
Jan 14, 2021	22.69	22.82	22.31	22.34	1,399,465	-0.18(-0.79%)
Jan 13, 2021	22.43	22.68	22.40	22.52	1,642,365	-0.04(-0.19%)
Jan 12, 2021	22.82	22.91	22.46	22.56	1,479,452	-0.10(-0.45%)
Jan 11, 2021	22.03	22.75	22.03	22.66	1,673,092	+0.32(+1.44%)
Jan 08, 2021	22.34	22.39	22.04	22.34	2,267,083	+0.19(+0.88%)
Jan 07, 2021	22.63	22.65	22.09	22.14	3,151,260	-0.14(-0.65%)
Jan 06, 2021	21.77	22.64	21.49	22.29	4,048,045	+1.19(+5.66%)
Jan 05, 2021	21.67	22.20	20.93	21.09	3,104,112	+0.08(+0.40%)
Jan 04, 2021	21.11	21.43	20.75	21.01	3,345,807	+0.19(+0.89%)
Dec 31, 2020		20.82	20.82	20.82	1,166,908	+0.41(+2.03%)
Dec 30, 2020	20.32	20.58	20.32	20.41	1,166,908	+0.07(+0.33%)
Dec 29, 2020	20.55	20.57	20.25	20.34	938,484	-0.15(-0.74%)
Dec 28, 2020	20.13	20.55	20.05	20.49	1,540,398	+0.46(+2.28%)
Dec 24, 2020	20.11	20.11	19.91	20.04	333,724	+0.00(+0.00%)
Dec 23, 2020	19.55	20.32	19.50	20.04	1,625,865	+0.63(+3.23%)
Dec 22, 2020	19.89	19.94	19.40	19.41	1,596,873	-0.48(-2.43%)
Dec 21, 2020	19.83	20.02	19.57	19.89	1,526,981	+0.00(+0.00%)
Dec 18, 2020	20.03	20.10	19.57	19.89	6,111,709	+0.08(+0.43%)
Dec 17, 2020	19.96	19.97	19.68	19.81	2,330,877	-0.10(-0.51%)
Dec 16, 2020	20.07	20.08	19.66	19.91	2,192,995	+0.01(+0.04%)
Dec 15, 2020	19.80	19.99	19.74	19.90	2,283,783	+0.30(+1.56%)
Dec 14, 2020	20.13	20.13	19.57	19.60	2,091,575	-0.19(-0.98%)
Dec 11, 2020	19.82	19.94	19.64	19.79	1,541,748	-0.26(-1.31%)
Dec 10, 2020	19.99	20.13	19.80	20.05	1,188,966	-0.03(-0.17%)
Dec 09, 2020	19.61	20.14	19.59	20.09	1,397,701	+0.52(+2.64%)
Dec 08, 2020	19.61	19.79	19.51	19.57	1,812,967	-0.32(-1.62%)
Dec 07, 2020	19.93	19.93	19.52	19.89	1,333,879	-0.21(-1.05%)
Dec 04, 2020	20.03	20.18	19.83	20.10	1,579,905	+0.26(+1.32%)
Dec 03, 2020	19.97	20.04	19.79	19.84	928,483	-0.10(-0.51%)
Dec 02, 2020	19.74	20.04	19.66	19.94	2,037,029	+0.21(+1.07%)