Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.99	27.99	27.10	27.76	1,390,890	-0.05(-0.19%)
May 27, 2021	27.77	28.02	27.47	27.81	2,278,045	+0.41(+1.48%)
May 26, 2021	27.21	27.55	27.00	27.40	2,892,234	+0.16(+0.57%)
May 25, 2021	28.00	28.28	27.22	27.25	1,268,949	-0.62(-2.23%)
May 24, 2021	27.64	27.93	27.52	27.87	1,408,889	+0.32(+1.16%)
May 21, 2021	27.12	27.84	27.12	27.55	1,610,650	+0.67(+2.51%)
May 20, 2021	27.27	27.27	26.73	26.88	1,002,321	-0.29(-1.08%)
May 19, 2021	26.80	27.24	26.37	27.17	2,103,960	-0.25(-0.91%)
May 18, 2021	27.87	28.04	27.40	27.42	1,643,533	-0.44(-1.58%)
May 17, 2021	27.88	28.03	27.44	27.86	1,268,360	-0.14(-0.49%)
May 14, 2021	27.27	28.14	27.10	28.00	2,489,689	+0.93(+3.42%)
May 13, 2021	26.77	27.55	26.76	27.07	2,506,033	+0.29(+1.09%)
May 12, 2021	28.14	28.40	26.68	26.78	3,483,142	-1.13(-4.06%)
May 11, 2021	28.11	28.61	27.69	27.91	4,344,301	-0.68(-2.37%)
May 10, 2021	29.37	29.55	28.55	28.59	3,174,311	-0.48(-1.65%)
May 07, 2021	28.52	29.25	28.13	29.07	2,195,833	+0.21(+0.71%)
May 06, 2021	28.24	28.99	27.89	28.87	2,215,854	+0.75(+2.66%)
May 05, 2021	27.91	28.32	27.39	28.12	1,634,627	+0.64(+2.31%)
May 04, 2021	27.95	28.11	27.36	27.49	2,664,359	-0.61(-2.17%)
May 03, 2021	28.06	28.38	27.88	28.10	1,429,930	+0.18(+0.65%)
Apr 30, 2021	28.29	28.29	27.73	27.91	2,251,540	-0.53(-1.87%)
Apr 29, 2021	28.72	28.83	28.36	28.45	1,536,820	+0.05(+0.18%)
Apr 28, 2021	28.48	28.58	28.28	28.40	1,401,312	+0.09(+0.30%)
Apr 27, 2021	28.21	28.39	28.10	28.31	1,884,005	+0.18(+0.64%)
Apr 26, 2021	28.12	28.65	28.12	28.13	1,534,278	+0.22(+0.80%)
Apr 23, 2021	27.18	28.01	27.12	27.91	1,780,805	+0.75(+2.75%)
Apr 22, 2021	27.69	27.88	27.15	27.16	2,001,129	-0.61(-2.20%)
Apr 21, 2021	27.03	27.80	26.74	27.77	1,561,167	+0.44(+1.60%)
Apr 20, 2021	27.79	27.79	27.16	27.33	2,749,490	-0.76(-2.69%)
Apr 19, 2021	28.04	28.27	27.77	28.09	2,146,273	+0.15(+0.52%)
Apr 16, 2021	27.63	28.04	27.47	27.94	2,662,414	+0.56(+2.04%)
Apr 15, 2021	27.62	27.70	27.19	27.38	1,814,676	-0.03(-0.13%)
Apr 14, 2021	26.81	27.77	26.79	27.42	3,631,701	+0.61(+2.27%)
Apr 13, 2021	27.25	27.32	26.64	26.81	2,913,328	-0.45(-1.67%)
Apr 12, 2021	26.89	27.32	26.66	27.26	2,769,492	+0.46(+1.73%)
Apr 09, 2021	26.65	26.88	26.32	26.80	2,061,243	+0.21(+0.78%)
Apr 08, 2021	26.64	26.70	26.10	26.59	2,661,133	-0.32(-1.18%)
Apr 07, 2021	26.13	26.94	26.06	26.91	2,968,798	+0.78(+2.99%)
Apr 06, 2021	26.03	26.51	25.98	26.13	2,539,885	+0.08(+0.30%)
Apr 05, 2021	26.32	26.53	25.88	26.05	2,412,433	-0.04(-0.16%)
Apr 01, 2021	26.15	26.35	25.89	26.09	3,177,172	+0.25(+0.96%)
Mar 31, 2021	26.52	26.76	25.82	25.85	3,390,614	-0.80(-3.00%)
Mar 30, 2021	26.17	26.76	26.14	26.64	3,922,430	+0.64(+2.48%)
Mar 29, 2021	26.40	26.62	25.77	26.00	4,185,213	-0.70(-2.64%)
Mar 26, 2021	27.39	27.52	25.92	26.70	4,966,595	-0.40(-1.49%)
Mar 25, 2021	27.98	28.34	26.17	27.11	4,306,301	-0.82(-2.95%)
Mar 24, 2021	28.59	28.95	27.92	27.93	1,600,054	-0.33(-1.15%)
Mar 23, 2021	28.89	29.21	28.19	28.26	2,216,286	-0.86(-2.95%)
Mar 22, 2021	28.84	29.19	28.57	29.12	1,841,741	+0.15(+0.50%)
Mar 19, 2021	28.82	29.28	28.10	28.97	4,231,261	+0.05(+0.18%)
Mar 18, 2021	29.72	29.93	28.68	28.92	2,673,531	-0.52(-1.75%)
Mar 17, 2021	28.85	29.44	28.28	29.43	1,754,035	+0.79(+2.76%)
Mar 16, 2021	28.34	28.77	28.27	28.64	2,524,495	+0.31(+1.09%)
Mar 15, 2021	28.40	28.52	27.80	28.34	2,000,405	-0.07(-0.24%)
Mar 12, 2021	27.85	28.40	27.66	28.40	2,023,160	+0.84(+3.05%)
Mar 11, 2021	27.36	27.73	27.26	27.56	1,673,139	+0.07(+0.25%)
Mar 10, 2021	27.24	27.56	27.19	27.49	1,426,817	+0.29(+1.07%)
Mar 09, 2021	26.91	27.68	26.76	27.20	3,962,319	+0.01(+0.03%)
Mar 08, 2021	26.49	27.36	26.48	27.19	3,020,651	+0.98(+3.73%)
Mar 05, 2021	26.10	26.27	25.01	26.21	1,980,419	+0.69(+2.69%)
Mar 04, 2021	26.22	26.34	25.09	25.53	4,040,395	-0.79(-3.00%)
Mar 03, 2021	25.84	26.71	25.81	26.32	3,334,896	+0.64(+2.51%)
Mar 02, 2021	25.76	25.98	25.59	25.67	1,823,348	-0.09(-0.33%)