Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	37.20	37.53	37.05	37.16	2,105,004	-0.02(-0.05%)
Oct 28, 2021	36.59	37.18	36.58	37.18	2,087,196	+0.72(+1.97%)
Oct 27, 2021	37.16	37.34	36.42	36.46	1,532,988	-0.79(-2.11%)
Oct 26, 2021	37.52		37.24	37.24	1,350,064	-0.19(-0.51%)
Oct 25, 2021	37.12	37.59	37.08	37.44	1,444,572	+0.48(+1.29%)
Oct 22, 2021	36.67	37.03	36.58	36.96	1,823,822	+0.35(+0.97%)
Oct 21, 2021	36.29	36.74	36.17	36.61	1,498,301	+0.27(+0.74%)
Oct 20, 2021	36.14	36.51	35.97	36.34	1,557,577	+0.03(+0.10%)
Oct 19, 2021	36.44	36.77	36.16	36.30	1,657,290	+0.03(+0.07%)
Oct 18, 2021	35.90	36.36	35.88	36.28	2,439,998	+0.30(+0.84%)
Oct 15, 2021	36.21	36.41	35.94	35.97	1,963,920	+0.24(+0.68%)
Oct 14, 2021	35.43	35.81	35.14	35.73	2,154,788	+0.68(+1.95%)
Oct 13, 2021	35.16	35.21	34.34	35.05	2,345,969	+0.10(+0.30%)
Oct 12, 2021	35.00	35.23	34.66	34.95	2,382,858	+0.03(+0.07%)
Oct 11, 2021	34.72	35.38	34.50	34.92	2,498,987	+0.45(+1.30%)
Oct 08, 2021	33.87	34.73	33.87	34.47	2,370,494	+0.53(+1.55%)
Oct 07, 2021	33.92	34.23	33.76	33.94	2,278,615	+0.37(+1.11%)
Oct 06, 2021	32.79	33.64	32.74	33.57	2,055,524	+0.48(+1.44%)
Oct 05, 2021	33.05	33.48	32.78	33.10	2,615,848	+0.30(+0.92%)
Oct 04, 2021	32.91	33.68	32.65	32.79	3,141,183	+0.03(+0.11%)
Oct 01, 2021	32.22	33.01	32.09	32.76	3,807,076	+0.67(+2.10%)
Sep 30, 2021	32.83	32.90	32.09	32.09	3,694,088	-0.50(-1.54%)
Sep 29, 2021	32.60	32.96	32.31	32.59	1,732,179	+0.17(+0.53%)
Sep 28, 2021	32.81	33.30	32.38	32.41	2,075,114	-0.29(-0.90%)
Sep 27, 2021	32.43	32.92	32.32	32.71	2,469,285	+0.48(+1.50%)
Sep 24, 2021	32.09	32.41	32.05	32.22	1,926,307	+0.03(+0.08%)
Sep 23, 2021	31.68	32.41	31.64	32.20	2,494,427	+0.83(+2.64%)
Sep 22, 2021	31.15	31.60	31.06	31.37	1,995,971	+0.53(+1.71%)
Sep 21, 2021	31.67	31.80	30.63	30.84	1,853,255	-0.18(-0.58%)
Sep 20, 2021	30.63	31.07	30.41	31.02	3,046,704	-0.55(-1.75%)
Sep 17, 2021	31.58	31.98	31.36	31.58	4,352,732	+0.08(+0.25%)
Sep 16, 2021	31.78	31.85	31.42	31.50	1,792,146	-0.19(-0.60%)
Sep 15, 2021	31.70	31.93	31.29	31.69	1,959,578	+0.02(+0.05%)
Sep 14, 2021	32.04	32.14	31.39	31.67	2,107,510	-0.16(-0.49%)
Sep 13, 2021	31.93	32.09	31.63	31.83	1,535,539	+0.18(+0.57%)
Sep 10, 2021	32.04	32.10	31.64	31.65	1,593,844	-0.16(-0.49%)
Sep 09, 2021	31.75	32.17	31.65	31.80	1,631,563	+0.08(+0.25%)
Sep 08, 2021	31.51	32.04	31.41	31.72	2,164,066	+0.01(+0.03%)
Sep 07, 2021	31.75	32.18	31.65	31.71	1,334,436	+0.14(+0.44%)
Sep 03, 2021	31.61	31.81	31.54	31.58	1,056,034	-0.17(-0.54%)
Sep 02, 2021	31.73	31.99	31.55	31.75	1,720,870	+0.11(+0.35%)
Sep 01, 2021	32.08	32.08	31.48	31.64	1,767,954	-0.30(-0.95%)
Aug 31, 2021	31.90	32.22	31.66	31.94	2,280,901	-0.02(-0.05%)
Aug 30, 2021	32.64	32.71	31.89	31.96	2,468,362	-0.57(-1.75%)
Aug 27, 2021	31.91	32.57	31.89	32.53	2,164,647	+0.77(+2.42%)
Aug 26, 2021	31.85	32.34	31.72	31.76	2,404,371	-0.02(-0.05%)
Aug 25, 2021	31.32	31.91	31.20	31.77	2,332,900	+0.62(+2.00%)
Aug 24, 2021	30.89	31.47	30.89	31.15	2,613,245	+0.35(+1.15%)
Aug 23, 2021	30.78	30.93	30.35	30.80	2,757,855	+1.01(+3.39%)
Aug 20, 2021	29.29	29.86	29.22	29.79	1,634,832	+0.42(+1.44%)
Aug 19, 2021	29.55	29.84	29.10	29.36	2,027,629	-0.56(-1.88%)
Aug 18, 2021	29.89	30.55	29.58	29.93	1,673,237	-0.04(-0.14%)
Aug 17, 2021	29.99	30.19	29.74	29.97	1,984,587	-0.29(-0.94%)
Aug 16, 2021	30.18	30.35	29.74	30.25	664,750	-0.07(-0.23%)
Aug 13, 2021	30.61	30.72	30.23	30.32	780,685	-0.29(-0.93%)
Aug 12, 2021	30.77	30.91	30.54	30.61	949,682	-0.08(-0.25%)
Aug 11, 2021	30.17	30.70	29.98	30.69	1,140,513	+0.42(+1.39%)
Aug 10, 2021	30.11	30.69	29.94	30.27	1,272,651	+0.21(+0.68%)
Aug 09, 2021	29.97	30.17	29.63	30.06	1,380,311	+0.09(+0.32%)
Aug 06, 2021	29.84	30.08	29.69	29.96	1,265,746	+0.52(+1.78%)
Aug 05, 2021	28.84	29.45	28.84	29.44	1,196,806	+0.81(+2.82%)
Aug 04, 2021	28.63	29.27	28.39	28.63	1,198,863	-0.31(-1.07%)
Aug 03, 2021	29.00	29.09	27.96	28.94	1,176,378	+0.09(+0.33%)