Skip to main content

Jefferies Financial Group Inc (NY: JEF )

60.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.19 25.26 24.69 24.94 2,316,642 -0.18(-0.72%)
Feb 25, 2021 25.93 26.09 25.09 25.12 1,524,092 -0.75(-2.89%)
Feb 24, 2021 25.15 26.01 25.06 25.86 3,735,505 +0.98(+3.93%)
Feb 23, 2021 25.20 25.24 24.57 24.88 1,805,905 -0.20(-0.79%)
Feb 22, 2021 24.84 25.36 24.76 25.08 2,145,888 +0.26(+1.04%)
Feb 19, 2021 24.56 25.00 24.51 24.82 3,688,785 +0.52(+2.16%)
Feb 18, 2021 24.28 24.79 24.11 24.30 2,409,589 -0.10(-0.42%)
Feb 17, 2021 24.75 24.76 24.19 24.40 3,370,168 -0.55(-2.20%)
Feb 16, 2021 25.03 25.18 24.81 24.95 4,067,926 +0.16(+0.66%)
Feb 12, 2021 24.42 24.91 24.15 24.79 3,686,805 +0.28(+1.16%)
Feb 11, 2021 23.69 24.54 23.61 24.51 5,385,411 +0.84(+3.56%)
Feb 10, 2021 23.14 23.73 22.91 23.66 3,477,431 +0.81(+3.54%)
Feb 09, 2021 22.81 23.01 22.30 22.85 2,564,624 +0.04(+0.19%)
Feb 08, 2021 21.83 22.87 21.83 22.81 5,938,819 +1.06(+4.86%)
Feb 05, 2021 21.66 22.15 21.66 21.75 5,022,984 +0.16(+0.75%)
Feb 04, 2021 21.21 21.72 21.16 21.59 5,849,270 +0.59(+2.80%)
Feb 03, 2021 20.85 21.25 20.64 21.00 5,377,152 +0.23(+1.11%)
Feb 02, 2021 20.78 20.93 20.56 20.77 6,246,007 +0.24(+1.16%)
Feb 01, 2021 20.15 20.53 20.01 20.53 3,606,707 +0.62(+3.13%)
Jan 29, 2021 20.18 20.49 19.89 19.91 3,995,473 -0.46(-2.26%)
Jan 28, 2021 19.87 20.53 19.75 20.37 3,067,200 +0.66(+3.33%)
Jan 27, 2021 20.30 20.34 19.50 19.72 2,116,170 -1.00(-4.82%)
Jan 26, 2021 21.03 21.05 20.67 20.71 2,698,047 -0.20(-0.98%)
Jan 25, 2021 21.18 21.35 20.34 20.92 2,334,859 -0.49(-2.27%)
Jan 22, 2021 21.68 21.83 21.16 21.40 2,327,672 -0.49(-2.26%)
Jan 21, 2021 22.11 22.23 21.89 21.90 1,229,710 -0.16(-0.73%)
Jan 20, 2021 22.04 22.11 21.77 22.06 1,217,331 +0.03(+0.15%)
Jan 19, 2021 22.38 22.45 21.83 22.03 1,805,590 -0.28(-1.26%)
Jan 15, 2021 22.23 22.46 21.80 22.31 1,467,387 -0.20(-0.87%)
Jan 14, 2021 22.85 22.99 22.47 22.50 1,389,234 -0.18(-0.79%)
Jan 13, 2021 22.60 22.84 22.56 22.68 1,630,359 -0.04(-0.19%)
Jan 12, 2021 22.99 23.08 22.62 22.73 1,468,637 -0.10(-0.45%)
Jan 11, 2021 22.20 22.91 22.19 22.83 1,660,861 +0.32(+1.44%)
Jan 08, 2021 22.50 22.55 22.20 22.50 2,250,509 +0.20(+0.88%)
Jan 07, 2021 22.79 22.82 22.25 22.31 3,128,224 -0.14(-0.65%)
Jan 06, 2021 21.93 22.80 21.65 22.45 4,018,453 +1.20(+5.66%)
Jan 05, 2021 21.83 22.37 21.09 21.25 3,081,420 +0.09(+0.40%)
Jan 04, 2021 21.27 21.59 20.90 21.16 3,321,348 +0.19(+0.89%)
Dec 31, 2020 20.98 20.98 20.98 1,158,377 +0.42(+2.03%)
Dec 30, 2020 20.47 20.73 20.47 20.56 1,158,377 +0.07(+0.33%)
Dec 29, 2020 20.70 20.72 20.40 20.49 931,623 -0.15(-0.74%)
Dec 28, 2020 20.28 20.70 20.19 20.64 1,529,137 +0.46(+2.28%)
Dec 24, 2020 20.26 20.26 20.06 20.18 331,285 +0.00(+0.00%)
Dec 23, 2020 19.70 20.47 19.64 20.18 1,613,979 +0.63(+3.23%)
Dec 22, 2020 20.04 20.08 19.54 19.55 1,585,199 -0.49(-2.43%)
Dec 21, 2020 19.97 20.17 19.72 20.04 1,515,818 +0.00(+0.00%)
Dec 18, 2020 20.18 20.24 19.72 20.04 6,067,030 +0.09(+0.43%)
Dec 17, 2020 20.11 20.12 19.83 19.95 2,313,837 -0.10(-0.51%)
Dec 16, 2020 20.22 20.23 19.80 20.06 2,176,963 +0.01(+0.04%)
Dec 15, 2020 19.95 20.14 19.89 20.05 2,267,088 +0.31(+1.56%)
Dec 14, 2020 20.28 20.28 19.71 19.74 2,076,285 -0.20(-0.98%)
Dec 11, 2020 19.96 20.09 19.78 19.94 1,530,478 -0.26(-1.31%)
Dec 10, 2020 20.14 20.28 19.95 20.20 1,180,275 -0.03(-0.17%)
Dec 09, 2020 19.75 20.29 19.73 20.24 1,387,483 +0.52(+2.64%)
Dec 08, 2020 19.76 19.94 19.66 19.72 1,799,713 -0.32(-1.62%)
Dec 07, 2020 20.07 20.07 19.66 20.04 1,324,127 -0.21(-1.05%)
Dec 04, 2020 20.18 20.33 19.98 20.25 1,568,355 +0.26(+1.32%)
Dec 03, 2020 20.12 20.19 19.94 19.99 921,695 -0.10(-0.51%)
Dec 02, 2020 19.89 20.18 19.81 20.09 2,022,137 +0.21(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.