Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.53	13.60	13.37	13.37	2,452,021	-0.36(-2.64%)
May 30, 2019	13.88	14.00	13.63	13.73	1,993,375	-0.11(-0.77%)
May 29, 2019	13.77	13.90	13.62	13.83	2,120,752	-0.01(-0.05%)
May 28, 2019	13.93	13.97	13.81	13.84	3,360,081	-0.11(-0.81%)
May 24, 2019	13.94	14.04	13.86	13.96	1,852,600	+0.12(+0.87%)
May 23, 2019	13.91	13.91	13.68	13.83	2,331,436	-0.22(-1.56%)
May 22, 2019	14.10	14.20	14.04	14.05	1,436,202	-0.14(-0.96%)
May 21, 2019	14.07	14.23	14.07	14.19	1,301,867	+0.17(+1.24%)
May 20, 2019	13.89	14.04	13.88	14.02	1,478,841	+0.00(+0.00%)
May 17, 2019	14.00	14.14	13.91	14.02	2,148,873	-0.17(-1.20%)
May 16, 2019	14.28	14.41	14.18	14.19	1,740,756	-0.03(-0.21%)
May 15, 2019	14.13	14.27	13.91	14.22	2,284,836	+0.01(+0.05%)
May 14, 2019	14.27	14.49	14.20	14.21	2,125,445	+0.02(+0.16%)
May 13, 2019	14.70	14.70	14.17	14.19	2,670,608	-0.85(-5.65%)
May 10, 2019	14.63	15.13	14.58	15.04	4,391,737	+0.30(+2.04%)
May 09, 2019	14.72	14.77	14.47	14.73	2,277,114	-0.17(-1.16%)
May 08, 2019	14.88	15.07	14.88	14.91	1,640,344	-0.05(-0.35%)
May 07, 2019	15.23	15.30	14.87	14.96	2,302,698	-0.41(-2.69%)
May 06, 2019	15.13	15.40	15.00	15.37	1,825,214	-0.14(-0.92%)
May 03, 2019	15.43	15.58	15.37	15.52	1,651,343	+0.15(+0.98%)
May 02, 2019	15.39	15.44	15.15	15.37	1,667,060	-0.02(-0.10%)
May 01, 2019	15.47	15.63	15.25	15.38	2,269,899	-0.08(-0.49%)
Apr 30, 2019	15.52	15.58	15.19	15.46	1,867,255	-0.02(-0.10%)
Apr 29, 2019	15.34	15.56	15.31	15.47	1,125,943	+0.13(+0.83%)
Apr 26, 2019	15.24	15.35	15.02	15.34	1,505,346	+0.13(+0.84%)
Apr 25, 2019	15.14	15.29	15.06	15.22	1,484,067	-0.01(-0.05%)
Apr 24, 2019	15.04	15.28	14.97	15.22	2,001,926	+0.12(+0.80%)
Apr 23, 2019	14.92	15.11	14.79	15.10	2,919,266	+0.15(+1.01%)
Apr 22, 2019	15.10	15.12	14.93	14.95	1,397,534	-0.20(-1.29%)
Apr 18, 2019	15.19	15.27	15.10	15.15	1,771,121	-0.07(-0.44%)
Apr 17, 2019	15.29	15.52	15.17	15.22	2,975,514	+0.14(+0.95%)
Apr 16, 2019	15.17	15.21	14.92	15.07	3,180,454	-0.07(-0.45%)
Apr 15, 2019	15.43	15.46	15.13	15.14	2,614,427	-0.16(-1.03%)
Apr 12, 2019	15.04	15.40	15.04	15.30	2,418,323	+0.43(+2.88%)
Apr 11, 2019	15.06	15.08	14.86	14.87	3,571,689	-0.11(-0.70%)
Apr 10, 2019	14.89	15.02	14.75	14.98	1,545,845	+0.08(+0.56%)
Apr 09, 2019	15.01	15.10	14.81	14.89	1,753,423	-0.20(-1.30%)
Apr 08, 2019	15.05	15.16	14.98	15.09	1,814,585	+0.02(+0.15%)
Apr 05, 2019	14.95	15.14	14.88	15.07	2,128,859	+0.12(+0.80%)
Apr 04, 2019	14.79	15.06	14.74	14.95	2,391,011	+0.17(+1.17%)
Apr 03, 2019	14.68	14.89	14.65	14.77	2,460,220	+0.21(+1.44%)
Apr 02, 2019	14.48	14.58	14.41	14.56	2,003,681	+0.08(+0.57%)
Apr 01, 2019	14.28	14.52	14.28	14.48	3,506,032	+0.36(+2.55%)
Mar 29, 2019	14.21	14.37	14.10	14.12	3,257,037	-0.03(-0.21%)
Mar 28, 2019	14.05	14.31	14.05	14.15	2,967,027	+0.10(+0.69%)
Mar 27, 2019	14.07	14.21	13.97	14.05	2,164,192	-0.02(-0.16%)
Mar 26, 2019	14.13	14.18	13.88	14.07	1,895,857	+0.24(+1.74%)
Mar 25, 2019	13.82	14.04	13.71	13.83	2,338,906	-0.04(-0.32%)
Mar 22, 2019	14.32	14.36	13.86	13.88	1,988,585	-0.56(-3.90%)
Mar 21, 2019	14.41	14.56	14.33	14.44	1,705,338	-0.07(-0.47%)
Mar 20, 2019	14.82	14.87	14.50	14.51	2,562,327	-0.33(-2.23%)
Mar 19, 2019	15.05	15.14	14.79	14.84	3,501,805	-0.11(-0.75%)
Mar 18, 2019	14.65	15.01	14.65	14.95	2,852,555	+0.35(+2.42%)
Mar 15, 2019	14.58	14.78	14.58	14.60	5,633,705	-0.03(-0.21%)
Mar 14, 2019	14.75	14.84	14.62	14.63	2,915,189	-0.19(-1.27%)
Mar 13, 2019	14.61	14.84	14.56	14.82	3,283,044	+0.26(+1.81%)
Mar 12, 2019	14.46	14.57	14.37	14.55	2,189,762	+0.15(+1.04%)
Mar 11, 2019	14.36	14.52	14.29	14.40	2,832,174	+0.17(+1.16%)
Mar 08, 2019	14.06	14.27	13.93	14.24	3,378,812	+0.05(+0.37%)
Mar 07, 2019	14.63	14.65	14.10	14.19	3,864,007	-0.50(-3.38%)
Mar 06, 2019	14.88	14.96	14.67	14.68	2,581,472	-0.24(-1.61%)
Mar 05, 2019	15.04	15.04	14.67	14.92	3,301,106	-0.13(-0.85%)
Mar 04, 2019	15.49	15.64	14.96	15.05	2,937,219	-0.39(-2.53%)