Skip to main content

Jefferies Financial Group Inc (NY: JEF )

44.10 -2.03 (-4.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.78 33.97 33.65 33.72 1,060,751 -0.17(-0.49%)
Dec 30, 2021 34.07 34.40 33.88 33.89 807,900 -0.17(-0.51%)
Dec 29, 2021 34.18 34.29 33.74 34.06 737,077 +0.05(+0.15%)
Dec 28, 2021 33.89 34.31 33.89 34.01 905,787 +0.03(+0.10%)
Dec 27, 2021 33.74 33.97 33.45 33.97 664,589 +0.39(+1.16%)
Dec 23, 2021 32.96 33.78 32.94 33.58 893,749 +0.70(+2.11%)
Dec 22, 2021 32.50 32.89 32.40 32.89 900,355 +0.30(+0.93%)
Dec 21, 2021 32.03 32.73 31.96 32.58 1,076,735 +1.13(+3.59%)
Dec 20, 2021 32.03 32.03 31.00 31.45 1,258,094 -1.09(-3.34%)
Dec 17, 2021 32.86 33.02 32.30 32.54 5,612,028 -0.69(-2.07%)
Dec 16, 2021 33.84 33.93 33.14 33.23 1,399,487 -0.30(-0.88%)
Dec 15, 2021 33.42 33.62 32.92 33.52 968,538 +0.06(+0.18%)
Dec 14, 2021 32.54 33.80 32.50 33.46 1,739,501 +0.84(+2.58%)
Dec 13, 2021 33.23 33.32 32.59 32.62 1,095,200 -0.67(-2.01%)
Dec 10, 2021 33.56 33.62 32.85 33.29 1,602,094 -0.03(-0.08%)
Dec 09, 2021 33.23 33.66 33.08 33.31 722,789 -0.22(-0.65%)
Dec 08, 2021 34.35 34.47 33.51 33.53 822,065 -0.80(-2.33%)
Dec 07, 2021 34.22 34.66 33.98 34.33 1,145,113 +0.71(+2.12%)
Dec 06, 2021 33.53 34.16 33.49 33.62 1,582,360 +0.50(+1.50%)
Dec 03, 2021 33.97 34.39 32.75 33.12 1,178,901 -0.72(-2.13%)
Dec 02, 2021 32.70 34.16 32.63 33.84 1,528,159 +1.23(+3.76%)
Dec 01, 2021 33.40 33.97 32.58 32.62 2,041,650 -0.04(-0.13%)
Nov 30, 2021 33.03 33.31 32.31 32.66 2,531,634 -0.69(-2.06%)
Nov 29, 2021 34.47 34.62 33.04 33.35 1,964,136 -0.62(-1.82%)
Nov 26, 2021 33.35 34.06 33.09 33.96 1,057,682 -0.78(-2.25%)
Nov 24, 2021 34.90 34.99 34.59 34.75 876,898 -0.38(-1.09%)
Nov 23, 2021 34.87 35.22 34.77 35.13 957,028 +0.34(+0.97%)
Nov 22, 2021 34.81 35.21 34.57 34.79 1,276,240 +0.38(+1.11%)
Nov 19, 2021 34.43 34.72 33.87 34.41 1,703,341 -0.51(-1.47%)
Nov 18, 2021 35.35 35.03 34.89 34.92 1,238,981 -0.31(-0.89%)
Nov 17, 2021 35.81 35.95 34.91 35.23 1,970,512 -0.71(-1.98%)
Nov 16, 2021 36.56 36.85 35.93 35.95 2,202,205 -1.33(-3.57%)
Nov 15, 2021 37.54 37.59 37.18 37.27 1,852,523 -0.13(-0.35%)
Nov 12, 2021 37.14 37.62 37.04 37.41 1,679,538 +0.17(+0.44%)
Nov 11, 2021 36.53 37.32 36.47 37.24 1,305,751 +0.89(+2.45%)
Nov 10, 2021 36.56 36.35 2,376,700 -0.48(-1.29%)
Nov 09, 2021 37.28 37.37 36.81 36.83 2,007,754 -0.67(-1.77%)
Nov 08, 2021 37.59 37.81 37.40 37.49 1,432,455 +0.03(+0.07%)
Nov 05, 2021 37.96 38.34 37.45 37.46 2,063,573 -0.08(-0.21%)
Nov 04, 2021 38.15 38.23 37.04 37.54 2,109,543 -0.60(-1.56%)
Nov 03, 2021 37.73 38.42 37.66 38.14 2,169,862 +0.29(+0.75%)
Nov 02, 2021 37.27 37.90 37.15 37.85 1,620,102 +0.56(+1.51%)
Nov 01, 2021 37.42 37.08 36.92 37.29 1,883,151 +0.14(+0.37%)
Oct 29, 2021 37.20 37.53 37.04 37.15 2,105,266 -0.02(-0.05%)
Oct 28, 2021 36.58 37.18 36.58 37.17 2,087,455 +0.72(+1.97%)
Oct 27, 2021 37.15 37.34 36.42 36.45 1,533,179 -0.79(-2.11%)
Oct 26, 2021 37.52 37.24 37.24 1,350,232 -0.19(-0.51%)
Oct 25, 2021 37.11 37.59 37.08 37.43 1,444,752 +0.48(+1.29%)
Oct 22, 2021 36.66 37.02 36.58 36.96 1,824,048 +0.35(+0.97%)
Oct 21, 2021 36.29 36.74 36.17 36.60 1,498,487 +0.27(+0.74%)
Oct 20, 2021 36.13 36.51 35.96 36.33 1,557,770 +0.03(+0.10%)
Oct 19, 2021 36.44 36.77 36.16 36.30 1,657,496 +0.03(+0.07%)
Oct 18, 2021 35.89 36.36 35.88 36.27 2,440,301 +0.30(+0.84%)
Oct 15, 2021 36.20 36.40 35.93 35.97 1,964,164 +0.24(+0.68%)
Oct 14, 2021 35.43 35.81 35.13 35.73 2,155,056 +0.68(+1.95%)
Oct 13, 2021 35.16 35.21 34.34 35.05 2,346,261 +0.10(+0.30%)
Oct 12, 2021 34.99 35.23 34.65 34.94 2,383,155 +0.03(+0.07%)
Oct 11, 2021 34.72 35.37 34.49 34.92 2,499,298 +0.45(+1.30%)
Oct 08, 2021 33.87 34.73 33.87 34.47 2,370,788 +0.53(+1.55%)
Oct 07, 2021 33.91 34.22 33.76 33.94 2,278,898 +0.37(+1.11%)
Oct 06, 2021 32.79 33.64 32.74 33.57 2,055,780 +0.48(+1.44%)
Oct 05, 2021 33.04 33.47 32.77 33.09 2,616,173 +0.30(+0.92%)
Oct 04, 2021 32.90 33.67 32.64 32.79 3,141,573 +0.03(+0.11%)
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.