Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	28.09	28.10	27.54	27.72	2,267,397	-0.53(-1.87%)
Apr 29, 2021	28.52	28.63	28.16	28.25	1,547,644	+0.05(+0.18%)
Apr 28, 2021	28.28	28.38	28.08	28.20	1,411,181	+0.09(+0.30%)
Apr 27, 2021	28.01	28.19	27.91	28.11	1,897,274	+0.18(+0.64%)
Apr 26, 2021	27.92	28.45	27.92	27.93	1,545,083	+0.22(+0.80%)
Apr 23, 2021	26.99	27.81	26.94	27.71	1,793,347	+0.74(+2.75%)
Apr 22, 2021	27.50	27.69	26.96	26.97	2,015,223	-0.61(-2.20%)
Apr 21, 2021	26.84	27.61	26.55	27.57	1,572,162	+0.43(+1.60%)
Apr 20, 2021	27.60	27.60	26.97	27.14	2,768,854	-0.75(-2.69%)
Apr 19, 2021	27.85	28.07	27.57	27.89	2,161,389	+0.14(+0.52%)
Apr 16, 2021	27.44	27.84	27.28	27.75	2,681,165	+0.55(+2.04%)
Apr 15, 2021	27.43	27.51	27.00	27.19	1,827,457	-0.03(-0.13%)
Apr 14, 2021	26.62	27.58	26.60	27.23	3,657,278	+0.61(+2.27%)
Apr 13, 2021	27.06	27.13	26.45	26.62	2,933,847	-0.45(-1.67%)
Apr 12, 2021	26.70	27.13	26.47	27.07	2,788,997	+0.46(+1.73%)
Apr 09, 2021	26.47	26.69	26.13	26.61	2,075,760	+0.20(+0.78%)
Apr 08, 2021	26.46	26.52	25.92	26.41	2,679,875	-0.32(-1.18%)
Apr 07, 2021	25.95	26.76	25.88	26.72	2,989,707	+0.78(+2.99%)
Apr 06, 2021	25.84	26.32	25.80	25.95	2,557,773	+0.08(+0.30%)
Apr 05, 2021	26.13	26.35	25.70	25.87	2,429,424	-0.04(-0.16%)
Apr 01, 2021	25.96	26.17	25.71	25.91	3,199,548	+0.25(+0.96%)
Mar 31, 2021	26.33	26.57	25.64	25.66	3,414,493	-0.79(-3.00%)
Mar 30, 2021	25.99	26.57	25.95	26.46	3,950,056	+0.64(+2.48%)
Mar 29, 2021	26.22	26.43	25.59	25.82	4,214,689	-0.70(-2.64%)
Mar 26, 2021	27.20	27.33	25.74	26.52	5,001,574	-0.40(-1.49%)
Mar 25, 2021	27.79	28.14	25.99	26.92	4,336,630	-0.82(-2.95%)
Mar 24, 2021	28.39	28.75	27.73	27.74	1,611,323	-0.32(-1.15%)
Mar 23, 2021	28.68	29.01	27.99	28.06	2,231,895	-0.85(-2.95%)
Mar 22, 2021	28.64	28.99	28.37	28.91	1,854,712	+0.14(+0.50%)
Mar 19, 2021	28.61	29.08	27.90	28.77	4,261,061	+0.05(+0.18%)
Mar 18, 2021	29.51	29.72	28.48	28.72	2,692,360	-0.51(-1.75%)
Mar 17, 2021	28.65	29.24	28.09	29.23	1,766,388	+0.78(+2.76%)
Mar 16, 2021	28.15	28.57	28.07	28.44	2,542,275	+0.31(+1.09%)
Mar 15, 2021	28.20	28.33	27.61	28.14	2,014,493	-0.07(-0.24%)
Mar 12, 2021	27.65	28.21	27.46	28.21	2,037,409	+0.84(+3.05%)
Mar 11, 2021	27.17	27.53	27.07	27.37	1,684,922	+0.07(+0.25%)
Mar 10, 2021	27.05	27.37	27.00	27.30	1,436,866	+0.29(+1.07%)
Mar 09, 2021	26.72	27.49	26.57	27.01	3,990,226	+0.01(+0.03%)
Mar 08, 2021	26.30	27.17	26.30	27.00	3,041,925	+0.97(+3.73%)
Mar 05, 2021	25.92	26.08	24.84	26.03	1,994,367	+0.68(+2.69%)
Mar 04, 2021	26.04	26.15	24.91	25.35	4,068,851	-0.78(-3.00%)
Mar 03, 2021	25.66	26.53	25.63	26.13	3,358,384	+0.64(+2.51%)
Mar 02, 2021	25.58	25.80	25.41	25.49	1,836,189	-0.09(-0.33%)
Mar 01, 2021	25.36	25.99	25.25	25.58	3,147,874	+0.82(+3.31%)
Feb 26, 2021	25.02	25.08	24.52	24.76	2,332,958	-0.18(-0.72%)
Feb 25, 2021	25.75	25.91	24.92	24.94	1,534,826	-0.74(-2.89%)
Feb 24, 2021	24.97	25.83	24.89	25.68	3,761,813	+0.97(+3.93%)
Feb 23, 2021	25.03	25.07	24.40	24.71	1,818,624	-0.20(-0.79%)
Feb 22, 2021	24.67	25.18	24.59	24.91	2,161,001	+0.26(+1.04%)
Feb 19, 2021	24.39	24.83	24.34	24.65	3,714,765	+0.52(+2.16%)
Feb 18, 2021	24.11	24.62	23.94	24.13	2,426,560	-0.10(-0.42%)
Feb 17, 2021	24.57	24.59	24.02	24.23	3,393,903	-0.55(-2.20%)
Feb 16, 2021	24.85	25.01	24.63	24.78	4,096,576	+0.16(+0.66%)
Feb 12, 2021	24.25	24.74	23.99	24.62	3,712,771	+0.28(+1.16%)
Feb 11, 2021	23.52	24.37	23.45	24.33	5,423,340	+0.84(+3.59%)
Feb 10, 2021	22.97	23.56	22.75	23.49	3,503,039	+0.80(+3.54%)
Feb 09, 2021	22.64	22.84	22.14	22.69	2,583,510	+0.04(+0.19%)
Feb 08, 2021	21.67	22.70	21.67	22.64	5,982,553	+1.05(+4.86%)
Feb 05, 2021	21.50	21.98	21.50	21.59	5,059,974	+0.16(+0.75%)
Feb 04, 2021	21.05	21.56	21.01	21.43	5,892,345	+0.58(+2.80%)
Feb 03, 2021	20.70	21.09	20.49	20.85	5,416,750	+0.23(+1.11%)
Feb 02, 2021	20.63	20.78	20.41	20.62	6,292,004	+0.24(+1.16%)