Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	25.19	25.26	24.69	24.93	2,316,929	-0.18(-0.72%)
Feb 25, 2021	25.93	26.09	25.09	25.11	1,524,281	-0.75(-2.89%)
Feb 24, 2021	25.15	26.01	25.06	25.86	3,735,969	+0.98(+3.93%)
Feb 23, 2021	25.20	25.24	24.57	24.88	1,806,130	-0.20(-0.79%)
Feb 22, 2021	24.84	25.35	24.76	25.08	2,146,154	+0.26(+1.04%)
Feb 19, 2021	24.55	25.00	24.51	24.82	3,689,243	+0.52(+2.16%)
Feb 18, 2021	24.28	24.79	24.11	24.30	2,409,889	-0.10(-0.42%)
Feb 17, 2021	24.74	24.76	24.19	24.40	3,370,586	-0.55(-2.20%)
Feb 16, 2021	25.03	25.18	24.80	24.95	4,068,432	+0.16(+0.66%)
Feb 12, 2021	24.42	24.91	24.15	24.79	3,687,263	+0.28(+1.16%)
Feb 11, 2021	23.69	24.54	23.61	24.50	5,386,080	+0.84(+3.56%)
Feb 10, 2021	23.14	23.73	22.91	23.66	3,477,862	+0.81(+3.54%)
Feb 09, 2021	22.81	23.00	22.30	22.85	2,564,942	+0.04(+0.19%)
Feb 08, 2021	21.83	22.87	21.83	22.81	5,939,555	+1.06(+4.86%)
Feb 05, 2021	21.66	22.14	21.66	21.75	5,023,607	+0.16(+0.75%)
Feb 04, 2021	21.20	21.72	21.16	21.59	5,849,995	+0.59(+2.80%)
Feb 03, 2021	20.85	21.25	20.64	21.00	5,377,819	+0.23(+1.11%)
Feb 02, 2021	20.78	20.93	20.56	20.77	6,246,782	+0.24(+1.16%)
Feb 01, 2021	20.15	20.53	20.01	20.53	3,607,154	+0.62(+3.13%)
Jan 29, 2021	20.18	20.49	19.88	19.91	3,995,968	-0.46(-2.26%)
Jan 28, 2021	19.87	20.52	19.75	20.37	3,067,581	+0.66(+3.33%)
Jan 27, 2021	20.29	20.34	19.50	19.71	2,116,432	-1.00(-4.82%)
Jan 26, 2021	21.03	21.04	20.67	20.71	2,698,382	-0.20(-0.98%)
Jan 25, 2021	21.18	21.35	20.34	20.92	2,335,148	-0.49(-2.27%)
Jan 22, 2021	21.67	21.83	21.16	21.40	2,327,961	-0.49(-2.26%)
Jan 21, 2021	22.11	22.23	21.89	21.90	1,229,862	-0.16(-0.73%)
Jan 20, 2021	22.04	22.11	21.77	22.06	1,217,482	+0.03(+0.15%)
Jan 19, 2021	22.37	22.45	21.83	22.02	1,805,814	-0.28(-1.26%)
Jan 15, 2021	22.23	22.46	21.80	22.30	1,467,569	-0.20(-0.87%)
Jan 14, 2021	22.85	22.99	22.47	22.50	1,389,406	-0.18(-0.79%)
Jan 13, 2021	22.59	22.84	22.56	22.68	1,630,561	-0.04(-0.19%)
Jan 12, 2021	22.99	23.07	22.62	22.72	1,468,819	-0.10(-0.45%)
Jan 11, 2021	22.19	22.91	22.19	22.82	1,661,067	+0.32(+1.44%)
Jan 08, 2021	22.50	22.55	22.20	22.50	2,250,789	+0.20(+0.88%)
Jan 07, 2021	22.79	22.82	22.25	22.30	3,128,612	-0.14(-0.65%)
Jan 06, 2021	21.93	22.80	21.64	22.45	4,018,951	+1.20(+5.66%)
Jan 05, 2021	21.83	22.36	21.09	21.25	3,081,803	+0.09(+0.40%)
Jan 04, 2021	21.26	21.59	20.90	21.16	3,321,760	+0.19(+0.89%)
Dec 31, 2020		20.97	20.97	20.97	1,158,521	+0.42(+2.03%)
Dec 30, 2020	20.47	20.73	20.47	20.56	1,158,521	+0.07(+0.33%)
Dec 29, 2020	20.70	20.72	20.39	20.49	931,739	-0.15(-0.74%)
Dec 28, 2020	20.28	20.70	20.19	20.64	1,529,327	+0.46(+2.28%)
Dec 24, 2020	20.26	20.26	20.06	20.18	331,326	+0.00(+0.00%)
Dec 23, 2020	19.70	20.47	19.64	20.18	1,614,179	+0.63(+3.23%)
Dec 22, 2020	20.04	20.08	19.54	19.55	1,585,396	-0.49(-2.43%)
Dec 21, 2020	19.97	20.16	19.71	20.04	1,516,006	+0.00(+0.00%)
Dec 18, 2020	20.17	20.24	19.71	20.04	6,067,783	+0.09(+0.43%)
Dec 17, 2020	20.11	20.11	19.82	19.95	2,314,124	-0.10(-0.51%)
Dec 16, 2020	20.22	20.22	19.80	20.05	2,177,233	+0.01(+0.04%)
Dec 15, 2020	19.94	20.14	19.88	20.05	2,267,369	+0.31(+1.55%)
Dec 14, 2020	20.28	20.28	19.71	19.74	2,076,543	-0.20(-0.98%)
Dec 11, 2020	19.96	20.09	19.78	19.93	1,530,667	-0.26(-1.31%)
Dec 10, 2020	20.14	20.28	19.94	20.20	1,180,421	-0.03(-0.17%)
Dec 09, 2020	19.75	20.28	19.73	20.23	1,387,655	+0.52(+2.64%)
Dec 08, 2020	19.76	19.93	19.65	19.71	1,799,937	-0.32(-1.62%)
Dec 07, 2020	20.07	20.07	19.66	20.04	1,324,292	-0.21(-1.05%)
Dec 04, 2020	20.17	20.33	19.98	20.25	1,568,550	+0.26(+1.32%)
Dec 03, 2020	20.11	20.19	19.93	19.99	921,810	-0.10(-0.51%)
Dec 02, 2020	19.88	20.18	19.81	20.09	2,022,388	+0.21(+1.07%)