Skip to main content

Jefferies Financial Group Inc (NY: JEF )

46.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.81 37.41 36.52 37.31 1,085,663 +0.53(+1.45%)
Jan 30, 2023 36.74 37.29 36.54 36.77 835,866 -0.39(-1.05%)
Jan 27, 2023 37.08 37.61 37.08 37.16 687,561 -0.09(-0.23%)
Jan 26, 2023 36.99 37.30 36.77 37.25 939,758 +0.26(+0.69%)
Jan 25, 2023 36.12 37.00 36.12 36.99 915,205 +0.49(+1.35%)
Jan 24, 2023 36.66 36.75 36.14 36.50 493,343 -0.14(-0.39%)
Jan 23, 2023 36.23 36.69 36.04 36.64 990,070 +0.48(+1.34%)
Jan 20, 2023 35.82 36.16 35.61 36.16 674,459 +0.57(+1.60%)
Jan 19, 2023 35.63 35.71 35.24 35.59 1,035,810 -0.47(-1.32%)
Jan 18, 2023 36.37 36.81 35.92 36.06 1,017,417 -0.33(-0.91%)
Jan 17, 2023 36.92 37.36 36.05 36.39 1,616,800 -0.35(-0.96%)
Jan 13, 2023 36.40 36.90 35.68 36.75 1,256,558 +0.20(+0.55%)
Jan 12, 2023 35.85 36.82 35.60 36.55 1,241,316 +0.73(+2.03%)
Jan 11, 2023 35.37 36.24 35.08 35.82 1,740,068 +0.25(+0.71%)
Jan 10, 2023 34.23 35.80 33.50 35.57 2,268,494 +1.29(+3.76%)
Jan 09, 2023 33.80 34.71 33.80 34.28 1,754,370 +0.27(+0.80%)
Jan 06, 2023 34.06 34.49 33.76 34.00 2,008,319 +0.34(+1.02%)
Jan 05, 2023 35.05 35.05 33.53 33.66 3,439,740 -1.46(-4.16%)
Jan 04, 2023 31.34 37.05 30.88 35.12 11,841,854 +4.05(+13.03%)
Jan 03, 2023 31.44 31.59 30.82 31.07 1,326,033 -0.05(-0.18%)
Dec 30, 2022 30.93 31.21 30.59 31.13 1,209,978 -0.26(-0.84%)
Dec 29, 2022 31.38 31.57 31.20 31.39 838,450 +0.21(+0.67%)
Dec 28, 2022 31.26 31.52 31.11 31.18 730,612 -0.24(-0.75%)
Dec 27, 2022 31.82 32.01 31.40 31.42 661,711 -0.31(-0.97%)
Dec 23, 2022 31.39 31.77 31.29 31.72 762,918 +0.36(+1.16%)
Dec 22, 2022 31.63 31.77 30.75 31.36 1,581,391 -1.03(-3.17%)
Dec 21, 2022 32.42 32.71 32.24 32.39 878,461 +0.43(+1.34%)
Dec 20, 2022 31.92 32.32 31.80 31.96 687,637 +0.18(+0.57%)
Dec 19, 2022 31.87 32.11 31.47 31.78 973,636 +0.04(+0.11%)
Dec 16, 2022 31.30 31.78 30.88 31.74 2,993,703 +0.06(+0.20%)
Dec 15, 2022 32.43 32.50 31.60 31.68 1,187,828 -1.23(-3.72%)
Dec 14, 2022 33.50 33.69 32.77 32.90 1,014,455 -0.62(-1.84%)
Dec 13, 2022 33.99 34.20 33.23 33.52 1,370,789 +0.54(+1.65%)
Dec 12, 2022 32.40 33.06 32.11 32.98 723,715 +0.54(+1.65%)
Dec 09, 2022 32.43 32.75 32.21 32.44 546,461 -0.07(-0.22%)
Dec 08, 2022 32.49 32.82 32.20 32.51 568,902 +0.24(+0.73%)
Dec 07, 2022 32.46 32.61 32.14 32.28 735,882 -0.33(-1.00%)
Dec 06, 2022 32.70 32.94 32.14 32.61 1,169,138 -0.16(-0.50%)
Dec 05, 2022 33.93 33.93 32.47 32.77 968,271 -1.49(-4.35%)
Dec 02, 2022 34.13 34.43 34.10 34.26 559,461 -0.26(-0.76%)
Dec 01, 2022 34.46 34.67 34.09 34.52 807,546 +0.03(+0.08%)
Nov 30, 2022 33.83 34.50 33.35 34.49 1,566,899 +0.61(+1.80%)
Nov 29, 2022 33.91 34.29 33.78 33.89 721,445 -0.02(-0.05%)
Nov 28, 2022 34.17 34.38 33.85 33.90 633,529 -0.70(-2.02%)
Nov 25, 2022 34.18 34.70 34.11 34.60 268,653 +0.40(+1.17%)
Nov 23, 2022 34.05 34.48 33.87 34.20 574,989 +0.04(+0.11%)
Nov 22, 2022 33.75 34.30 33.65 34.17 753,684 +0.53(+1.57%)
Nov 21, 2022 33.98 34.11 33.58 33.64 1,047,628 -0.50(-1.46%)
Nov 18, 2022 34.56 34.57 33.83 34.14 1,242,948 +0.27(+0.80%)
Nov 17, 2022 33.17 33.88 33.11 33.87 686,053 +0.11(+0.32%)
Nov 16, 2022 34.03 34.23 33.55 33.76 1,251,431 -0.44(-1.30%)
Nov 15, 2022 34.81 34.81 33.76 34.20 1,891,566 +0.71(+2.11%)
Nov 14, 2022 33.86 34.24 33.45 33.50 1,331,060 -0.60(-1.76%)
Nov 11, 2022 33.23 34.23 33.09 34.09 1,813,074 +1.35(+4.13%)
Nov 10, 2022 31.30 32.82 31.30 32.74 1,858,562 +2.56(+8.47%)
Nov 09, 2022 30.49 30.68 30.06 30.18 1,215,357 -0.62(-2.03%)
Nov 08, 2022 30.75 31.03 30.35 30.81 1,144,637 +0.13(+0.44%)
Nov 07, 2022 30.60 30.73 30.11 30.68 1,058,276 +0.28(+0.91%)
Nov 04, 2022 30.23 30.60 29.90 30.40 993,954 +0.56(+1.88%)
Nov 03, 2022 30.18 30.21 29.64 29.84 1,144,193 -0.71(-2.31%)
Nov 02, 2022 30.21 30.54 2,041,754 +0.22(+0.74%)
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.