Skip to main content

Jefferies Financial Group Inc (NY: JEF )

62.29 +1.51 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

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%)
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.