Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	42.38	42.72	41.09	41.30	752,378	-0.50(-1.20%)
Apr 12, 2024	42.34	42.50	41.63	41.80	667,462	-0.98(-2.29%)
Apr 11, 2024	43.46	43.50	42.52	42.78	895,746	-0.72(-1.66%)
Apr 10, 2024	43.53	44.19	43.18	43.50	867,340	-0.66(-1.49%)
Apr 09, 2024	44.51	44.65	43.93	44.16	755,248	-0.29(-0.65%)
Apr 08, 2024	44.14	44.49	44.00	44.45	1,255,591	+0.63(+1.44%)
Apr 05, 2024	43.57	44.10	43.39	43.82	701,174	+0.09(+0.21%)
Apr 04, 2024	44.60	44.84	43.61	43.73	749,445	-0.43(-0.97%)
Apr 03, 2024	43.34	44.27	43.21	44.16	948,807	+0.95(+2.20%)
Apr 02, 2024	43.37	43.44	42.82	43.21	1,312,163	-0.34(-0.78%)
Apr 01, 2024	44.12	44.24	43.34	43.55	1,653,846	-0.55(-1.25%)
Mar 28, 2024	45.18	44.40	44.07	44.10	3,415,798	-2.03(-4.40%)
Mar 27, 2024	45.54	46.20	45.45	46.13	1,585,837	+0.91(+2.01%)
Mar 26, 2024	45.38	45.58	45.15	45.22	1,346,556	-0.04(-0.09%)
Mar 25, 2024	45.40	45.69	45.24	45.26	655,024	-0.06(-0.13%)
Mar 22, 2024	46.03	46.25	45.18	45.32	892,452	-0.54(-1.18%)
Mar 21, 2024	45.00	45.97	45.00	45.86	798,513	+1.02(+2.27%)
Mar 20, 2024	43.82	44.88	43.68	44.84	748,534	+0.82(+1.86%)
Mar 19, 2024	43.52	44.20	43.41	44.02	853,595	+0.42(+0.96%)
Mar 18, 2024	43.80	43.98	43.57	43.60	930,461	+0.15(+0.35%)
Mar 15, 2024	43.42	44.09	43.42	43.45	1,969,788	-0.27(-0.62%)
Mar 14, 2024	44.15	44.38	43.28	43.72	1,181,092	-0.56(-1.26%)
Mar 13, 2024	43.37	44.64	43.37	44.28	1,252,477	+0.91(+2.10%)
Mar 12, 2024	43.50	44.04	43.36	43.37	742,603	+0.00(+0.00%)
Mar 11, 2024	43.13	43.39	42.73	43.37	783,349	+0.04(+0.09%)
Mar 08, 2024	43.00	43.61	42.98	43.33	837,520	+0.37(+0.86%)
Mar 07, 2024	42.37	43.12	42.37	42.96	1,144,522	+0.81(+1.92%)
Mar 06, 2024	42.74	42.76	42.04	42.15	845,264	-0.43(-1.01%)
Mar 05, 2024	42.20	42.97	42.20	42.58	1,014,358	+0.14(+0.33%)
Mar 04, 2024	42.00	42.84	41.86	42.44	1,172,592	+0.63(+1.51%)
Mar 01, 2024	41.71	41.93	41.49	41.81	609,422	-0.01(-0.02%)
Feb 29, 2024	41.52	41.86	41.19	41.82	1,296,550	+0.42(+1.01%)
Feb 28, 2024	41.06	41.54	41.06	41.40	666,362	+0.14(+0.34%)
Feb 27, 2024	41.51	41.63	41.07	41.26	780,936	+0.03(+0.07%)
Feb 26, 2024	41.91	42.18	41.14	41.23	764,238	-0.85(-2.02%)
Feb 23, 2024	41.66	42.43	41.66	42.08	1,216,051	+0.60(+1.45%)
Feb 22, 2024	41.32	42.04	41.28	41.48	671,422	+0.37(+0.90%)
Feb 21, 2024	40.83	41.23	40.71	41.11	889,937	+0.09(+0.22%)
Feb 20, 2024	40.68	41.29	40.66	41.02	830,596	-0.10(-0.24%)
Feb 16, 2024	41.16	41.41	40.91	41.12	695,233	-0.07(-0.17%)
Feb 15, 2024	40.68	41.32	40.68	41.19	893,127	+0.83(+2.06%)
Feb 14, 2024	40.27	40.37	39.93	40.36	603,964	+0.49(+1.22%)
Feb 13, 2024	40.28	40.45	39.57	39.87	1,057,279	-1.21(-2.95%)
Feb 12, 2024	40.30	41.65	40.26	41.08	1,259,980	+0.55(+1.35%)
Feb 09, 2024	40.00	40.56	39.85	40.54	797,849	+0.53(+1.31%)
Feb 08, 2024	39.66	40.09	39.41	40.01	811,006	+0.23(+0.57%)
Feb 07, 2024	39.70	40.10	39.29	39.78	931,482	+0.13(+0.33%)
Feb 06, 2024	39.78	40.27	39.56	39.66	795,479	-0.18(-0.45%)
Feb 05, 2024	40.08	40.19	39.33	39.83	698,324	-0.49(-1.21%)
Feb 02, 2024	40.11	40.52	40.00	40.32	1,000,862	+0.02(+0.05%)