Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.99	27.99	27.10	27.75	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%)