Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	29.69	29.80	28.74	29.55	3,475,937	-0.02(-0.06%)
Jun 29, 2021	28.98	30.22	28.74	29.56	6,782,973	+1.95(+7.07%)
Jun 28, 2021	27.74	27.78	27.11	27.61	4,092,249	-0.23(-0.84%)
Jun 25, 2021	27.45	27.97	27.17	27.84	4,864,733	+0.60(+2.19%)
Jun 24, 2021	26.67	27.44	26.44	27.25	2,890,803	+0.73(+2.74%)
Jun 23, 2021	25.97	26.69	25.93	26.52	2,725,797	+0.61(+2.37%)
Jun 22, 2021	25.79	26.03	25.58	25.91	2,091,453	-0.04(-0.17%)
Jun 21, 2021	25.56	25.99	25.50	25.95	1,852,038	+0.59(+2.32%)
Jun 18, 2021	25.64	25.88	25.32	25.36	6,475,733	-0.69(-2.65%)
Jun 17, 2021	27.65	27.73	25.81	26.06	3,367,936	-1.41(-5.13%)
Jun 16, 2021	26.78	27.55	26.62	27.46	2,427,966	+0.51(+1.89%)
Jun 15, 2021	27.11	27.33	26.89	26.95	1,817,461	-0.17(-0.64%)
Jun 14, 2021	27.85	27.95	26.94	27.13	2,150,911	-0.58(-2.09%)
Jun 11, 2021	27.37	27.81	27.33	27.71	1,187,149	+0.41(+1.52%)
Jun 10, 2021	27.93	27.96	27.26	27.29	1,469,927	-0.33(-1.19%)
Jun 09, 2021	27.80	27.93	27.57	27.62	1,202,926	-0.33(-1.17%)
Jun 08, 2021	27.43	28.00	26.92	27.95	2,081,301	+0.33(+1.19%)
Jun 07, 2021	27.83	27.96	27.54	27.62	1,992,647	-0.05(-0.19%)
Jun 04, 2021	27.62	27.74	27.23	27.67	1,329,063	+0.11(+0.41%)
Jun 03, 2021	27.33	27.67	27.06	27.56	1,759,480	+0.10(+0.38%)
Jun 02, 2021	27.92	27.96	27.22	27.45	1,536,616	-0.44(-1.58%)
Jun 01, 2021	28.12	28.13	27.68	27.90	1,327,395	+0.14(+0.50%)
May 28, 2021	27.99	27.99	27.10	27.76	1,390,890	-0.05(-0.19%)
May 27, 2021	27.77	28.02	27.47	27.81	2,278,045	+0.41(+1.48%)
May 26, 2021	27.21	27.55	27.00	27.40	2,892,234	+0.16(+0.57%)
May 25, 2021	28.00	28.28	27.22	27.25	1,268,949	-0.62(-2.23%)
May 24, 2021	27.64	27.93	27.52	27.87	1,408,889	+0.32(+1.16%)
May 21, 2021	27.12	27.84	27.12	27.55	1,610,650	+0.67(+2.51%)
May 20, 2021	27.27	27.27	26.73	26.88	1,002,321	-0.29(-1.08%)
May 19, 2021	26.80	27.24	26.37	27.17	2,103,960	-0.25(-0.91%)
May 18, 2021	27.87	28.04	27.40	27.42	1,643,533	-0.44(-1.58%)
May 17, 2021	27.88	28.03	27.44	27.86	1,268,360	-0.14(-0.49%)
May 14, 2021	27.27	28.14	27.10	28.00	2,489,689	+0.93(+3.42%)
May 13, 2021	26.77	27.55	26.76	27.07	2,506,033	+0.29(+1.09%)
May 12, 2021	28.14	28.40	26.68	26.78	3,483,142	-1.13(-4.06%)
May 11, 2021	28.11	28.61	27.69	27.91	4,344,301	-0.68(-2.37%)
May 10, 2021	29.37	29.55	28.55	28.59	3,174,311	-0.48(-1.65%)
May 07, 2021	28.52	29.25	28.13	29.07	2,195,833	+0.21(+0.71%)
May 06, 2021	28.24	28.99	27.89	28.87	2,215,854	+0.75(+2.66%)
May 05, 2021	27.91	28.32	27.39	28.12	1,634,627	+0.64(+2.31%)
May 04, 2021	27.95	28.11	27.36	27.49	2,664,359	-0.61(-2.17%)
May 03, 2021	28.06	28.38	27.88	28.10	1,429,930	+0.18(+0.65%)
Apr 30, 2021	28.29	28.29	27.73	27.91	2,251,540	-0.53(-1.87%)
Apr 29, 2021	28.72	28.83	28.36	28.45	1,536,820	+0.05(+0.18%)
Apr 28, 2021	28.48	28.58	28.28	28.40	1,401,312	+0.09(+0.30%)
Apr 27, 2021	28.21	28.39	28.10	28.31	1,884,005	+0.18(+0.64%)
Apr 26, 2021	28.12	28.65	28.12	28.13	1,534,278	+0.22(+0.80%)
Apr 23, 2021	27.18	28.01	27.12	27.91	1,780,805	+0.75(+2.75%)
Apr 22, 2021	27.69	27.88	27.15	27.16	2,001,129	-0.61(-2.20%)
Apr 21, 2021	27.03	27.80	26.74	27.77	1,561,167	+0.44(+1.60%)
Apr 20, 2021	27.79	27.79	27.16	27.33	2,749,490	-0.76(-2.69%)
Apr 19, 2021	28.04	28.27	27.77	28.09	2,146,273	+0.15(+0.52%)
Apr 16, 2021	27.63	28.04	27.47	27.94	2,662,414	+0.56(+2.04%)
Apr 15, 2021	27.62	27.70	27.19	27.38	1,814,676	-0.03(-0.13%)
Apr 14, 2021	26.81	27.77	26.79	27.42	3,631,701	+0.61(+2.27%)
Apr 13, 2021	27.25	27.32	26.64	26.81	2,913,328	-0.45(-1.67%)
Apr 12, 2021	26.89	27.32	26.66	27.26	2,769,492	+0.46(+1.73%)
Apr 09, 2021	26.65	26.88	26.32	26.80	2,061,243	+0.21(+0.78%)
Apr 08, 2021	26.64	26.70	26.10	26.59	2,661,133	-0.32(-1.18%)
Apr 07, 2021	26.13	26.94	26.06	26.91	2,968,798	+0.78(+2.99%)
Apr 06, 2021	26.03	26.51	25.98	26.13	2,539,885	+0.08(+0.30%)
Apr 05, 2021	26.32	26.53	25.88	26.05	2,412,433	-0.04(-0.16%)