Skip to main content

Jefferies Financial Group Inc (NY: JEF )

60.78 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.69 29.80 28.74 29.54 3,476,370 -0.02(-0.06%)
Jun 29, 2021 28.98 30.22 28.74 29.56 6,783,817 +1.95(+7.07%)
Jun 28, 2021 27.74 27.78 27.11 27.61 4,092,758 -0.23(-0.84%)
Jun 25, 2021 27.44 27.97 27.17 27.84 4,865,338 +0.60(+2.19%)
Jun 24, 2021 26.67 27.44 26.44 27.24 2,891,163 +0.73(+2.74%)
Jun 23, 2021 25.97 26.69 25.92 26.52 2,726,136 +0.61(+2.37%)
Jun 22, 2021 25.78 26.03 25.57 25.91 2,091,713 -0.04(-0.17%)
Jun 21, 2021 25.56 25.98 25.49 25.95 1,852,269 +0.59(+2.32%)
Jun 18, 2021 25.64 25.88 25.32 25.36 6,476,539 -0.69(-2.65%)
Jun 17, 2021 27.65 27.73 25.81 26.05 3,368,355 -1.41(-5.13%)
Jun 16, 2021 26.78 27.55 26.62 27.46 2,428,268 +0.51(+1.89%)
Jun 15, 2021 27.11 27.33 26.89 26.95 1,817,687 -0.17(-0.64%)
Jun 14, 2021 27.85 27.94 26.94 27.12 2,151,179 -0.58(-2.09%)
Jun 11, 2021 27.36 27.81 27.33 27.70 1,187,297 +0.41(+1.52%)
Jun 10, 2021 27.93 27.96 27.26 27.29 1,470,110 -0.33(-1.19%)
Jun 09, 2021 27.80 27.92 27.56 27.62 1,203,076 -0.33(-1.17%)
Jun 08, 2021 27.43 28.00 26.92 27.94 2,081,560 +0.33(+1.19%)
Jun 07, 2021 27.82 27.96 27.54 27.62 1,992,895 -0.05(-0.19%)
Jun 04, 2021 27.62 27.74 27.23 27.67 1,329,228 +0.11(+0.41%)
Jun 03, 2021 27.33 27.67 27.05 27.55 1,759,699 +0.10(+0.38%)
Jun 02, 2021 27.92 27.95 27.22 27.45 1,536,807 -0.44(-1.58%)
Jun 01, 2021 28.12 28.12 27.68 27.89 1,327,560 +0.14(+0.50%)
May 28, 2021 27.99 27.99 27.10 27.75 1,391,063 -0.05(-0.19%)
May 27, 2021 27.76 28.01 27.47 27.81 2,278,328 +0.41(+1.48%)
May 26, 2021 27.21 27.55 26.99 27.40 2,892,593 +0.16(+0.57%)
May 25, 2021 28.00 28.28 27.22 27.24 1,269,107 -0.62(-2.23%)
May 24, 2021 27.63 27.93 27.52 27.87 1,409,064 +0.32(+1.16%)
May 21, 2021 27.11 27.84 27.11 27.55 1,610,851 +0.67(+2.51%)
May 20, 2021 27.27 27.27 26.73 26.87 1,002,446 -0.29(-1.08%)
May 19, 2021 26.79 27.24 26.36 27.17 2,104,222 -0.25(-0.91%)
May 18, 2021 27.87 28.04 27.40 27.42 1,643,737 -0.44(-1.58%)
May 17, 2021 27.87 28.03 27.43 27.86 1,268,518 -0.14(-0.49%)
May 14, 2021 27.27 28.14 27.10 28.00 2,489,998 +0.93(+3.42%)
May 13, 2021 26.77 27.55 26.75 27.07 2,506,344 +0.29(+1.09%)
May 12, 2021 28.13 28.40 26.68 26.78 3,483,574 -1.13(-4.06%)
May 11, 2021 28.11 28.61 27.69 27.91 4,344,841 -0.68(-2.37%)
May 10, 2021 29.36 29.55 28.55 28.59 3,174,705 -0.48(-1.65%)
May 07, 2021 28.51 29.25 28.13 29.07 2,196,106 +0.21(+0.71%)
May 06, 2021 28.24 28.98 27.89 28.86 2,216,129 +0.75(+2.66%)
May 05, 2021 27.90 28.32 27.39 28.12 1,634,830 +0.64(+2.31%)
May 04, 2021 27.95 28.11 27.35 27.48 2,664,690 -0.61(-2.17%)
May 03, 2021 28.06 28.38 27.88 28.09 1,430,107 +0.18(+0.65%)
Apr 30, 2021 28.29 28.29 27.73 27.91 2,251,820 -0.53(-1.87%)
Apr 29, 2021 28.72 28.83 28.36 28.44 1,537,011 +0.05(+0.18%)
Apr 28, 2021 28.48 28.57 28.27 28.39 1,401,486 +0.09(+0.30%)
Apr 27, 2021 28.20 28.38 28.10 28.31 1,884,239 +0.18(+0.64%)
Apr 26, 2021 28.12 28.65 28.12 28.13 1,534,468 +0.22(+0.80%)
Apr 23, 2021 27.17 28.00 27.12 27.90 1,781,026 +0.75(+2.75%)
Apr 22, 2021 27.69 27.88 27.15 27.16 2,001,378 -0.61(-2.20%)
Apr 21, 2021 27.03 27.80 26.74 27.77 1,561,361 +0.44(+1.60%)
Apr 20, 2021 27.79 27.79 27.15 27.33 2,749,831 -0.76(-2.69%)
Apr 19, 2021 28.04 28.26 27.77 28.08 2,146,540 +0.15(+0.52%)
Apr 16, 2021 27.63 28.04 27.46 27.94 2,662,745 +0.56(+2.04%)
Apr 15, 2021 27.62 27.70 27.19 27.38 1,814,902 -0.03(-0.13%)
Apr 14, 2021 26.80 27.77 26.79 27.41 3,632,152 +0.61(+2.27%)
Apr 13, 2021 27.25 27.32 26.63 26.80 2,913,690 -0.46(-1.67%)
Apr 12, 2021 26.89 27.32 26.66 27.26 2,769,836 +0.46(+1.73%)
Apr 09, 2021 26.65 26.87 26.31 26.80 2,061,499 +0.21(+0.77%)
Apr 08, 2021 26.64 26.70 26.10 26.59 2,661,464 -0.32(-1.18%)
Apr 07, 2021 26.13 26.94 26.06 26.91 2,969,166 +0.78(+2.99%)
Apr 06, 2021 26.02 26.50 25.98 26.13 2,540,200 +0.08(+0.30%)
Apr 05, 2021 26.31 26.53 25.88 26.05 2,412,733 -0.04(-0.16%)
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.