Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.10	13.18	12.80	12.97	2,815,254	-0.04(-0.34%)
Dec 28, 2018	13.09	13.23	12.94	13.01	2,882,597	-0.01(-0.06%)
Dec 27, 2018	12.74	13.07	12.56	13.02	4,352,108	+0.06(+0.46%)
Dec 26, 2018	12.29	12.96	12.10	12.96	3,108,244	+0.72(+5.86%)
Dec 24, 2018	12.54	12.56	12.18	12.24	1,640,982	-0.30(-2.38%)
Dec 21, 2018	12.74	13.02	12.46	12.54	6,205,127	-0.13(-1.00%)
Dec 20, 2018	12.94	12.97	12.53	12.67	5,706,481	-0.34(-2.59%)
Dec 19, 2018	13.12	13.41	12.85	13.00	3,612,308	-0.12(-0.91%)
Dec 18, 2018	13.20	13.41	13.03	13.12	3,547,918	-0.02(-0.17%)
Dec 17, 2018	13.06	13.47	13.05	13.15	3,862,270	-0.03(-0.23%)
Dec 14, 2018	13.65	13.73	13.06	13.18	6,492,303	-0.58(-4.23%)
Dec 13, 2018	13.98	13.98	13.71	13.76	3,874,825	-0.20(-1.44%)
Dec 12, 2018	14.04	14.21	13.92	13.96	1,939,330	+0.13(+0.92%)
Dec 11, 2018	14.11	14.21	13.69	13.83	3,668,625	-0.09(-0.64%)
Dec 10, 2018	14.10	14.13	13.46	13.92	4,142,514	-0.28(-2.00%)
Dec 07, 2018	14.61	14.89	14.08	14.21	3,641,034	-0.40(-2.76%)
Dec 06, 2018	14.86	14.87	14.30	14.61	5,741,794	-0.41(-2.73%)
Dec 04, 2018	15.99	16.09	14.98	15.02	4,949,589	-1.13(-6.98%)
Dec 03, 2018	16.53	16.67	16.12	16.15	2,711,033	-0.17(-1.05%)
Nov 30, 2018	16.40	16.44	16.13	16.32	3,299,770	-0.09(-0.55%)
Nov 29, 2018	16.31	16.50	16.28	16.41	2,625,919	-0.03(-0.18%)
Nov 28, 2018	16.06	16.44	15.88	16.44	2,431,867	+0.37(+2.28%)
Nov 27, 2018	16.07	16.24	16.04	16.07	3,017,569	-0.02(-0.09%)
Nov 26, 2018	15.72	16.15	15.63	16.09	2,614,092	+0.56(+3.61%)
Nov 23, 2018	15.58	15.72	15.46	15.53	921,102	-0.16(-1.00%)
Nov 21, 2018		15.69	15.69	15.69	0	+0.20(+1.30%)
Nov 20, 2018	15.75	15.83	15.44	15.48	3,531,019	-0.40(-2.49%)
Nov 19, 2018	15.95	16.08	15.77	15.88	3,191,309	-0.10(-0.65%)
Nov 16, 2018	15.71	16.26	15.64	15.98	4,558,120	+0.20(+1.25%)
Nov 15, 2018	15.46	15.91	15.25	15.79	3,114,533	+0.17(+1.09%)
Nov 14, 2018	15.85	16.13	15.48	15.62	3,300,224	-0.15(-0.94%)
Nov 13, 2018	15.85	16.15	15.76	15.76	3,098,718	-0.10(-0.66%)
Nov 12, 2018	16.27	16.31	15.82	15.87	2,751,210	-0.46(-2.82%)
Nov 09, 2018	16.17	16.43	16.16	16.33	2,479,062	+0.04(+0.23%)
Nov 08, 2018	16.28	16.47	16.22	16.29	2,630,566	-0.07(-0.45%)
Nov 07, 2018	16.34	16.51	16.16	16.37	3,358,271	+0.07(+0.46%)
Nov 06, 2018	16.02	16.37	15.99	16.29	3,124,250	+0.30(+1.90%)
Nov 05, 2018	15.91	16.17	15.89	15.99	3,513,169	+0.22(+1.37%)
Nov 02, 2018	16.02	16.23	15.70	15.77	5,514,055	-0.13(-0.79%)
Nov 01, 2018	15.95	16.19	15.88	15.90	3,977,404	-0.04(-0.28%)
Oct 31, 2018	15.73	16.25	15.68	15.94	3,426,981	+0.33(+2.09%)
Oct 30, 2018	15.36	15.81	15.34	15.62	3,442,333	+0.33(+2.19%)
Oct 29, 2018	15.22	15.78	15.13	15.28	4,161,768	+0.16(+1.08%)
Oct 26, 2018	14.85	15.33	14.55	15.12	3,997,366	+0.22(+1.50%)
Oct 25, 2018	14.99	15.25	14.87	14.90	3,559,877	+0.00(+0.00%)
Oct 24, 2018	15.14	15.20	14.83	14.90	4,724,757	-0.32(-2.10%)
Oct 23, 2018	15.24	15.36	15.01	15.21	3,840,573	-0.27(-1.77%)
Oct 22, 2018	15.93	16.09	15.49	15.49	3,010,998	-0.43(-2.70%)
Oct 19, 2018	15.85	16.15	15.80	15.92	3,036,474	+0.04(+0.23%)
Oct 18, 2018	16.08	16.28	15.85	15.88	2,966,927	-0.23(-1.43%)
Oct 17, 2018	15.84	16.24	15.79	16.11	2,904,750	+0.17(+1.07%)
Oct 16, 2018	15.61	15.98	15.47	15.94	2,878,715	+0.41(+2.63%)
Oct 15, 2018	15.29	15.73	15.27	15.53	3,250,507	+0.19(+1.21%)
Oct 12, 2018	15.68	15.75	15.02	15.35	4,850,790	-0.07(-0.48%)
Oct 11, 2018	16.34	16.41	15.42	15.42	7,193,063	-1.08(-6.57%)
Oct 10, 2018	16.92	17.17	16.49	16.51	5,161,039	-0.34(-2.03%)
Oct 09, 2018	16.96	17.05	16.75	16.85	3,075,374	-0.19(-1.09%)
Oct 08, 2018	16.83	17.12	16.78	17.03	2,878,971	+0.14(+0.83%)
Oct 05, 2018	17.00	17.15	16.88	16.89	2,984,086	-0.13(-0.78%)
Oct 04, 2018	16.62	17.31	16.62	17.03	3,699,095	+0.51(+3.10%)
Oct 03, 2018	16.44	16.60	16.38	16.51	2,625,773	+0.13(+0.82%)
Oct 02, 2018	16.28	16.47	16.22	16.38	4,523,884	+0.10(+0.64%)