Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		20.82	20.82	20.82	1,167,052	+0.41(+2.03%)
Dec 30, 2020	20.32	20.58	20.32	20.41	1,167,052	+0.07(+0.33%)
Dec 29, 2020	20.55	20.57	20.25	20.34	938,600	-0.15(-0.74%)
Dec 28, 2020	20.13	20.55	20.04	20.49	1,540,589	+0.46(+2.28%)
Dec 24, 2020	20.11	20.11	19.91	20.03	333,766	+0.00(+0.00%)
Dec 23, 2020	19.55	20.32	19.49	20.03	1,626,066	+0.63(+3.23%)
Dec 22, 2020	19.89	19.93	19.40	19.41	1,597,071	-0.48(-2.43%)
Dec 21, 2020	19.82	20.02	19.57	19.89	1,527,170	+0.00(+0.00%)
Dec 18, 2020	20.03	20.09	19.57	19.89	6,112,467	+0.08(+0.43%)
Dec 17, 2020	19.96	19.97	19.68	19.81	2,331,166	-0.10(-0.51%)
Dec 16, 2020	20.07	20.08	19.65	19.91	2,193,267	+0.01(+0.04%)
Dec 15, 2020	19.80	19.99	19.74	19.90	2,284,066	+0.30(+1.56%)
Dec 14, 2020	20.13	20.13	19.56	19.59	2,091,835	-0.19(-0.98%)
Dec 11, 2020	19.81	19.94	19.64	19.79	1,541,940	-0.26(-1.31%)
Dec 10, 2020	19.99	20.13	19.80	20.05	1,189,114	-0.03(-0.17%)
Dec 09, 2020	19.60	20.14	19.59	20.09	1,397,874	+0.52(+2.64%)
Dec 08, 2020	19.61	19.79	19.51	19.57	1,813,192	-0.32(-1.62%)
Dec 07, 2020	19.92	19.92	19.52	19.89	1,334,044	-0.21(-1.05%)
Dec 04, 2020	20.03	20.18	19.83	20.10	1,580,101	+0.26(+1.32%)
Dec 03, 2020	19.97	20.04	19.79	19.84	928,598	-0.10(-0.51%)
Dec 02, 2020	19.74	20.03	19.66	19.94	2,037,281	+0.21(+1.07%)
Dec 01, 2020	19.64	19.92	19.47	19.73	2,545,700	+0.49(+2.55%)
Nov 30, 2020	19.83	19.86	19.21	19.24	1,602,820	-0.71(-3.56%)
Nov 27, 2020	19.94	20.09	19.80	19.95	484,758	-0.14(-0.72%)
Nov 25, 2020	19.98	20.14	19.82	20.09	1,054,110	-0.05(-0.25%)
Nov 24, 2020	20.14	20.20	19.93	20.14	1,447,051	+0.35(+1.75%)
Nov 23, 2020	19.79	20.09	19.74	19.80	1,295,371	+0.18(+0.91%)
Nov 20, 2020	19.67	19.77	19.42	19.62	1,657,369	-0.19(-0.94%)
Nov 19, 2020	19.80	19.92	19.59	19.81	1,183,923	+0.03(+0.17%)
Nov 18, 2020	20.26	20.35	19.75	19.77	1,634,195	-0.45(-2.22%)
Nov 17, 2020	19.67	20.25	19.64	20.22	1,490,896	+0.30(+1.53%)
Nov 16, 2020	20.23	20.57	19.87	19.92	2,267,242	+0.23(+1.16%)
Nov 13, 2020	19.71	19.75	19.51	19.69	2,121,688	+0.18(+0.91%)
Nov 12, 2020	19.41	19.74	19.26	19.51	1,819,652	-0.18(-0.90%)
Nov 11, 2020	19.45	19.94	19.39	19.69	2,373,431	+0.24(+1.21%)
Nov 10, 2020	18.73	19.49	18.67	19.45	2,200,567	+0.92(+4.95%)
Nov 09, 2020	18.91	19.17	18.50	18.54	2,758,535	+0.90(+5.10%)
Nov 06, 2020	18.13	18.16	17.64	17.64	1,385,292	-0.30(-1.69%)
Nov 05, 2020	17.45	18.19	17.37	17.94	2,043,391	+0.70(+4.05%)
Nov 04, 2020	16.84	17.54	16.69	17.24	1,835,846	+0.00(+0.00%)
Nov 03, 2020	17.12	17.27	16.95	17.24	2,058,594	+0.43(+2.55%)
Nov 02, 2020	16.71	16.94	16.60	16.81	1,836,612	+0.40(+2.46%)
Oct 30, 2020	16.16	16.42	16.06	16.41	1,811,938	+0.18(+1.09%)
Oct 29, 2020	15.91	16.38	15.79	16.23	1,771,470	+0.17(+1.05%)
Oct 28, 2020	16.05	16.23	15.93	16.06	1,664,191	-0.37(-2.25%)
Oct 27, 2020	16.65	16.68	16.43	16.43	1,399,993	-0.24(-1.46%)
Oct 26, 2020	16.99	16.99	16.53	16.68	1,291,958	-0.44(-2.56%)
Oct 23, 2020	17.23	17.37	17.08	17.11	1,910,989	-0.01(-0.05%)
Oct 22, 2020	16.99	17.18	16.66	17.12	2,113,462	+0.23(+1.34%)
Oct 21, 2020	16.76	17.08	16.64	16.90	2,504,533	+0.13(+0.80%)
Oct 20, 2020	16.82	17.17	16.74	16.76	1,858,267	+0.09(+0.55%)
Oct 19, 2020	17.22	17.26	16.63	16.67	1,287,083	-0.50(-2.89%)
Oct 16, 2020	17.27	17.27	17.02	17.16	1,432,499	+0.03(+0.15%)
Oct 15, 2020	16.87	17.16	16.72	17.14	1,829,686	+0.09(+0.54%)
Oct 14, 2020	17.17	17.43	17.03	17.05	1,892,627	-0.03(-0.20%)
Oct 13, 2020	16.91	17.40	16.89	17.08	3,164,474	+0.07(+0.40%)
Oct 12, 2020	16.63	17.02	16.60	17.01	1,449,794	+0.34(+2.07%)
Oct 09, 2020	16.69	16.92	16.62	16.67	1,585,297	+0.02(+0.10%)
Oct 08, 2020	16.26	16.65	16.11	16.65	1,543,373	+0.53(+3.29%)
Oct 07, 2020	16.37	16.53	15.99	16.12	1,568,885	-0.10(-0.62%)
Oct 06, 2020	15.96	16.58	15.94	16.22	7,293,351	+0.40(+2.55%)
Oct 05, 2020	15.64	15.89	15.47	15.82	2,078,752	+0.41(+2.67%)
Oct 02, 2020	14.92	15.51	14.89	15.41	2,035,725	+0.24(+1.55%)