Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.12	12.54	11.93	12.22	20,717,850	-0.23(-1.81%)
May 28, 2020	13.28	13.28	12.41	12.44	4,174,034	-0.64(-4.91%)
May 27, 2020	12.72	13.12	12.66	13.08	3,476,428	+0.88(+7.24%)
May 26, 2020	11.59	12.37	11.57	12.20	3,017,906	+1.15(+10.42%)
May 22, 2020	10.98	11.07	10.72	11.05	1,625,037	+0.07(+0.61%)
May 21, 2020	11.01	11.29	10.95	10.98	1,876,413	-0.12(-1.05%)
May 20, 2020	11.10	11.30	10.92	11.10	2,160,445	+0.20(+1.84%)
May 19, 2020	11.16	11.29	10.86	10.90	2,015,032	-0.32(-2.83%)
May 18, 2020	10.96	11.28	10.75	11.21	2,841,113	+0.80(+7.69%)
May 15, 2020	10.37	10.57	10.24	10.41	3,383,796	-0.15(-1.42%)
May 14, 2020	10.02	10.58	9.737	10.56	3,218,340	+0.35(+3.39%)
May 13, 2020	10.73	10.89	10.06	10.22	3,923,540	-0.69(-6.34%)
May 12, 2020	11.46	11.58	10.91	10.91	1,530,405	-0.48(-4.20%)
May 11, 2020	11.38	11.52	11.08	11.39	2,724,705	-0.23(-1.99%)
May 08, 2020	11.32	11.68	11.26	11.62	2,083,317	+0.58(+5.22%)
May 07, 2020	10.66	11.06	10.66	11.04	1,949,395	+0.54(+5.10%)
May 06, 2020	11.12	11.22	10.35	10.51	2,437,693	-0.52(-4.71%)
May 05, 2020	11.07	11.29	10.92	11.03	2,916,758	+0.14(+1.29%)
May 04, 2020	10.58	10.96	10.45	10.89	2,278,049	+0.09(+0.84%)
May 01, 2020	11.03	11.09	10.71	10.80	1,780,794	-0.51(-4.52%)
Apr 30, 2020	11.46	11.52	11.15	11.31	4,424,071	-0.49(-4.19%)
Apr 29, 2020	11.64	11.92	11.54	11.80	4,429,640	+0.59(+5.22%)
Apr 28, 2020	10.95	11.36	10.92	11.22	2,964,860	+0.65(+6.16%)
Apr 27, 2020	10.18	10.62	10.03	10.56	2,203,638	+0.54(+5.34%)
Apr 24, 2020	10.09	10.13	9.823	10.03	1,574,501	+0.07(+0.66%)
Apr 23, 2020	10.19	10.24	9.831	9.963	2,714,834	-0.07(-0.74%)
Apr 22, 2020	10.21	10.22	9.773	10.04	2,405,693	+0.06(+0.58%)
Apr 21, 2020	10.03	10.19	9.905	9.979	2,979,370	-0.40(-3.89%)
Apr 20, 2020	10.60	10.79	10.14	10.38	3,240,180	-0.49(-4.55%)
Apr 17, 2020	10.88	11.01	10.67	10.88	2,324,801	+0.49(+4.68%)
Apr 16, 2020	10.63	10.67	10.14	10.39	3,137,917	-0.21(-2.02%)
Apr 15, 2020	10.89	11.11	10.59	10.61	3,385,506	-0.65(-5.78%)
Apr 14, 2020	11.54	11.54	10.84	11.26	2,386,797	+0.09(+0.81%)
Apr 13, 2020	11.68	11.68	10.84	11.17	2,784,740	-0.51(-4.38%)
Apr 09, 2020	12.01	12.48	11.46	11.68	2,922,929	-0.01(-0.07%)
Apr 08, 2020	10.93	11.83	10.91	11.69	2,327,216	+0.87(+8.00%)
Apr 07, 2020	11.27	11.57	10.78	10.82	2,489,587	+0.02(+0.15%)
Apr 06, 2020	10.53	11.11	10.51	10.80	2,612,186	+0.82(+8.17%)
Apr 03, 2020	10.27	10.52	9.889	9.988	2,475,880	-0.36(-3.50%)
Apr 02, 2020	9.914	10.93	9.914	10.35	1,998,819	+0.15(+1.45%)
Apr 01, 2020	10.64	10.88	10.08	10.20	2,324,030	-1.06(-9.44%)
Mar 31, 2020	11.49	11.93	11.12	11.27	3,660,568	-0.27(-2.36%)
Mar 30, 2020	11.83	12.25	11.48	11.54	2,845,975	-0.28(-2.37%)
Mar 27, 2020	11.95	12.58	11.57	11.82	3,287,583	-0.72(-5.72%)
Mar 26, 2020	11.37	12.67	11.20	12.53	2,706,428	+1.26(+11.18%)
Mar 25, 2020	11.04	11.72	10.11	11.27	4,184,863	+0.21(+1.94%)
Mar 24, 2020	10.80	11.10	10.42	11.06	3,515,375	+0.96(+9.55%)
Mar 23, 2020	10.19	10.24	9.230	10.09	4,686,440	-0.07(-0.73%)
Mar 20, 2020	11.27	11.40	10.14	10.17	6,693,238	-1.11(-9.86%)
Mar 19, 2020	11.24	11.43	10.54	11.28	5,193,108	-0.15(-1.30%)
Mar 18, 2020	12.01	12.66	10.67	11.43	4,142,340	-1.66(-12.66%)
Mar 17, 2020	12.72	13.57	12.25	13.09	5,162,825	+0.55(+4.40%)
Mar 16, 2020	11.66	13.31	11.65	12.53	4,066,079	-1.16(-8.48%)
Mar 13, 2020	12.98	14.12	12.44	13.70	5,312,531	+1.43(+11.62%)
Mar 12, 2020	12.36	13.60	12.26	12.27	3,602,079	-1.90(-13.38%)
Mar 11, 2020	14.54	14.86	14.02	14.17	3,845,352	-0.87(-5.81%)
Mar 10, 2020	14.65	15.06	13.96	15.04	3,235,615	+1.07(+7.67%)
Mar 09, 2020	14.40	14.82	13.96	13.97	3,993,585	-1.85(-11.72%)
Mar 06, 2020	15.47	16.22	15.47	15.82	3,636,582	-0.38(-2.34%)
Mar 05, 2020	16.45	16.71	15.97	16.20	4,182,775	-0.83(-4.89%)
Mar 04, 2020	16.58	17.04	16.29	17.03	3,369,468	+0.77(+4.71%)
Mar 03, 2020	16.91	17.35	16.24	16.27	4,645,962	-0.70(-4.13%)