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 27.76 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%)
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.