Skip to main content

Jefferies Financial Group Inc (NY: JEF )

60.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.99 27.99 27.10 27.75 1,391,063 -0.05(-0.19%)
May 27, 2021 27.76 28.01 27.47 27.81 2,278,328 +0.41(+1.48%)
May 26, 2021 27.21 27.55 26.99 27.40 2,892,593 +0.16(+0.57%)
May 25, 2021 28.00 28.28 27.22 27.24 1,269,107 -0.62(-2.23%)
May 24, 2021 27.63 27.93 27.52 27.87 1,409,064 +0.32(+1.16%)
May 21, 2021 27.11 27.84 27.11 27.55 1,610,851 +0.67(+2.51%)
May 20, 2021 27.27 27.27 26.73 26.87 1,002,446 -0.29(-1.08%)
May 19, 2021 26.79 27.24 26.36 27.17 2,104,222 -0.25(-0.91%)
May 18, 2021 27.87 28.04 27.40 27.42 1,643,737 -0.44(-1.58%)
May 17, 2021 27.87 28.03 27.43 27.86 1,268,518 -0.14(-0.49%)
May 14, 2021 27.27 28.14 27.10 28.00 2,489,998 +0.93(+3.42%)
May 13, 2021 26.77 27.55 26.75 27.07 2,506,344 +0.29(+1.09%)
May 12, 2021 28.13 28.40 26.68 26.78 3,483,574 -1.13(-4.06%)
May 11, 2021 28.11 28.61 27.69 27.91 4,344,841 -0.68(-2.37%)
May 10, 2021 29.36 29.55 28.55 28.59 3,174,705 -0.48(-1.65%)
May 07, 2021 28.51 29.25 28.13 29.07 2,196,106 +0.21(+0.71%)
May 06, 2021 28.24 28.98 27.89 28.86 2,216,129 +0.75(+2.66%)
May 05, 2021 27.90 28.32 27.39 28.12 1,634,830 +0.64(+2.31%)
May 04, 2021 27.95 28.11 27.35 27.48 2,664,690 -0.61(-2.17%)
May 03, 2021 28.06 28.38 27.88 28.09 1,430,107 +0.18(+0.65%)
Apr 30, 2021 28.29 28.29 27.73 27.91 2,251,820 -0.53(-1.87%)
Apr 29, 2021 28.72 28.83 28.36 28.44 1,537,011 +0.05(+0.18%)
Apr 28, 2021 28.48 28.57 28.27 28.39 1,401,486 +0.09(+0.30%)
Apr 27, 2021 28.20 28.38 28.10 28.31 1,884,239 +0.18(+0.64%)
Apr 26, 2021 28.12 28.65 28.12 28.13 1,534,468 +0.22(+0.80%)
Apr 23, 2021 27.17 28.00 27.12 27.90 1,781,026 +0.75(+2.75%)
Apr 22, 2021 27.69 27.88 27.15 27.16 2,001,378 -0.61(-2.20%)
Apr 21, 2021 27.03 27.80 26.74 27.77 1,561,361 +0.44(+1.60%)
Apr 20, 2021 27.79 27.79 27.15 27.33 2,749,831 -0.76(-2.69%)
Apr 19, 2021 28.04 28.26 27.77 28.08 2,146,540 +0.15(+0.52%)
Apr 16, 2021 27.63 28.04 27.46 27.94 2,662,745 +0.56(+2.04%)
Apr 15, 2021 27.62 27.70 27.19 27.38 1,814,902 -0.03(-0.13%)
Apr 14, 2021 26.80 27.77 26.79 27.41 3,632,152 +0.61(+2.27%)
Apr 13, 2021 27.25 27.32 26.63 26.80 2,913,690 -0.46(-1.67%)
Apr 12, 2021 26.89 27.32 26.66 27.26 2,769,836 +0.46(+1.73%)
Apr 09, 2021 26.65 26.87 26.31 26.80 2,061,499 +0.21(+0.77%)
Apr 08, 2021 26.64 26.70 26.10 26.59 2,661,464 -0.32(-1.18%)
Apr 07, 2021 26.13 26.94 26.06 26.91 2,969,166 +0.78(+2.99%)
Apr 06, 2021 26.02 26.50 25.98 26.13 2,540,200 +0.08(+0.30%)
Apr 05, 2021 26.31 26.53 25.88 26.05 2,412,733 -0.04(-0.16%)
Apr 01, 2021 26.14 26.35 25.89 26.09 3,177,567 +0.25(+0.96%)
Mar 31, 2021 26.51 26.75 25.82 25.84 3,391,035 -0.80(-3.00%)
Mar 30, 2021 26.17 26.75 26.13 26.64 3,922,918 +0.64(+2.48%)
Mar 29, 2021 26.40 26.61 25.77 26.00 4,185,733 -0.70(-2.64%)
Mar 26, 2021 27.39 27.52 25.92 26.70 4,967,212 -0.40(-1.49%)
Mar 25, 2021 27.98 28.33 26.17 27.10 4,306,836 -0.82(-2.95%)
Mar 24, 2021 28.59 28.95 27.92 27.93 1,600,252 -0.33(-1.15%)
Mar 23, 2021 28.88 29.21 28.19 28.25 2,216,561 -0.86(-2.95%)
Mar 22, 2021 28.84 29.19 28.56 29.11 1,841,969 +0.15(+0.50%)
Mar 19, 2021 28.81 29.28 28.09 28.97 4,231,786 +0.05(+0.18%)
Mar 18, 2021 29.71 29.93 28.68 28.92 2,673,863 -0.52(-1.75%)
Mar 17, 2021 28.85 29.44 28.28 29.43 1,754,253 +0.79(+2.76%)
Mar 16, 2021 28.34 28.77 28.26 28.64 2,524,809 +0.31(+1.09%)
Mar 15, 2021 28.39 28.52 27.80 28.33 2,000,653 -0.07(-0.24%)
Mar 12, 2021 27.84 28.40 27.65 28.40 2,023,411 +0.84(+3.05%)
Mar 11, 2021 27.35 27.72 27.26 27.56 1,673,347 +0.07(+0.25%)
Mar 10, 2021 27.23 27.56 27.19 27.49 1,426,994 +0.29(+1.07%)
Mar 09, 2021 26.91 27.68 26.75 27.20 3,962,812 +0.01(+0.03%)
Mar 08, 2021 26.49 27.35 26.48 27.19 3,021,026 +0.98(+3.73%)
Mar 05, 2021 26.10 26.26 25.01 26.21 1,980,665 +0.69(+2.69%)
Mar 04, 2021 26.22 26.33 25.09 25.52 4,040,897 -0.79(-3.00%)
Mar 03, 2021 25.83 26.71 25.81 26.31 3,335,311 +0.64(+2.51%)
Mar 02, 2021 25.76 25.98 25.58 25.67 1,823,574 -0.09(-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.