Skip to main content

Jefferies Financial Group Inc (NY: JEF )

39.13 -0.09 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 39.04 39.60 39.04 39.13 653,003 -0.09(-0.23%)
Jan 26, 2023 38.95 39.27 38.72 39.22 892,526 +0.27(+0.69%)
Jan 25, 2023 38.03 38.96 38.03 38.95 869,207 +0.52(+1.35%)
Jan 24, 2023 38.60 38.69 38.05 38.43 468,548 -0.15(-0.39%)
Jan 23, 2023 38.15 38.63 37.95 38.58 940,309 +0.51(+1.34%)
Jan 20, 2023 37.72 38.07 37.49 38.07 640,561 +0.60(+1.60%)
Jan 19, 2023 37.52 37.59 37.11 37.47 983,750 -0.50(-1.32%)
Jan 18, 2023 38.29 38.76 37.82 37.97 966,282 -0.35(-0.91%)
Jan 17, 2023 38.87 39.34 37.96 38.32 1,535,540 -2.15(-5.31%)
Jan 13, 2023 40.09 40.64 39.30 40.47 1,140,921 +0.22(+0.55%)
Jan 12, 2023 39.48 40.55 39.21 40.25 1,127,082 +0.80(+2.03%)
Jan 11, 2023 38.95 39.91 38.64 39.45 1,579,935 +0.28(+0.71%)
Jan 10, 2023 37.70 39.43 36.90 39.17 2,059,732 +1.42(+3.76%)
Jan 09, 2023 37.23 38.23 37.23 37.75 1,592,921 +0.30(+0.80%)
Jan 06, 2023 37.51 37.99 37.18 37.45 1,823,500 +0.38(+1.03%)
Jan 05, 2023 38.60 38.60 36.93 37.07 3,123,191 -1.61(-4.16%)
Jan 04, 2023 34.52 40.80 34.01 38.68 10,752,084 +4.46(+13.03%)
Jan 03, 2023 34.63 34.79 33.95 34.22 1,204,003 -0.06(-0.18%)
Dec 30, 2022 34.06 34.37 33.70 34.28 1,098,628 -0.29(-0.84%)
Dec 29, 2022 34.56 34.77 34.36 34.57 761,290 +0.23(+0.67%)
Dec 28, 2022 34.43 34.72 34.27 34.34 663,376 -0.26(-0.75%)
Dec 27, 2022 35.05 35.25 34.58 34.60 600,816 -0.34(-0.97%)
Dec 23, 2022 34.57 34.98 34.46 34.94 692,709 +0.40(+1.16%)
Dec 22, 2022 34.84 34.98 33.87 34.54 1,435,861 -1.13(-3.17%)
Dec 21, 2022 35.71 36.03 35.51 35.67 797,619 +0.47(+1.34%)
Dec 20, 2022 35.15 35.60 35.02 35.20 624,356 +0.20(+0.57%)
Dec 19, 2022 35.10 35.36 34.66 35.00 884,036 +0.04(+0.11%)
Dec 16, 2022 34.47 35.00 34.01 34.96 2,718,202 +0.07(+0.20%)
Dec 15, 2022 35.72 35.79 34.80 34.89 1,078,516 -1.35(-3.73%)
Dec 14, 2022 36.90 37.10 36.09 36.24 921,098 -0.68(-1.84%)
Dec 13, 2022 37.43 37.66 36.60 36.92 1,244,640 +0.60(+1.65%)
Dec 12, 2022 35.68 36.41 35.36 36.32 657,114 +0.59(+1.65%)
Dec 09, 2022 35.72 36.07 35.47 35.73 496,172 -0.08(-0.22%)
Dec 08, 2022 35.78 36.15 35.46 35.81 516,548 +0.26(+0.73%)
Dec 07, 2022 35.75 35.91 35.40 35.55 668,161 -0.36(-1.00%)
Dec 06, 2022 36.01 36.28 35.40 35.91 1,061,546 -0.18(-0.50%)
Dec 05, 2022 37.37 37.37 35.76 36.09 879,164 -1.64(-4.35%)
Dec 02, 2022 37.59 37.92 37.56 37.73 507,976 -0.29(-0.76%)
Dec 01, 2022 37.95 38.18 37.55 38.02 733,230 +0.03(+0.08%)
Nov 30, 2022 37.26 38.00 36.73 37.99 1,422,702 +0.67(+1.80%)
Nov 29, 2022 37.35 37.77 37.20 37.32 655,053 -0.02(-0.05%)
Nov 28, 2022 37.63 37.86 37.28 37.34 575,228 -0.77(-2.02%)
Nov 25, 2022 37.64 38.22 37.56 38.11 243,930 +0.44(+1.17%)
Nov 23, 2022 37.50 37.97 37.30 37.67 522,075 +0.04(+0.11%)
Nov 22, 2022 37.17 37.78 37.06 37.63 684,325 +0.58(+1.57%)
Nov 21, 2022 37.42 37.57 36.98 37.05 951,218 -0.55(-1.46%)
Nov 18, 2022 38.06 38.08 37.26 37.60 1,128,564 +0.30(+0.80%)
Nov 17, 2022 36.53 37.31 36.47 37.30 622,918 +0.12(+0.32%)
Nov 16, 2022 37.48 37.70 36.95 37.18 1,136,266 -0.49(-1.30%)
Nov 15, 2022 38.34 38.34 37.18 37.67 1,717,491 +0.78(+2.11%)
Nov 14, 2022 37.29 37.71 36.84 36.89 1,208,567 -0.66(-1.76%)
Nov 11, 2022 36.60 37.70 36.44 37.55 1,646,223 +1.49(+4.13%)
Nov 10, 2022 34.47 36.15 34.47 36.06 1,687,524 +2.82(+8.47%)
Nov 09, 2022 33.58 33.79 33.11 33.24 1,103,511 -0.69(-2.03%)
Nov 08, 2022 33.86 34.18 33.43 33.93 1,039,300 +0.15(+0.44%)
Nov 07, 2022 33.71 33.84 33.16 33.78 960,886 +0.30(+0.91%)
Nov 04, 2022 33.29 33.71 32.93 33.48 902,483 +0.62(+1.88%)
Nov 03, 2022 33.24 33.27 32.64 32.86 1,038,897 -0.78(-2.31%)
Nov 02, 2022 33.27 33.64 1,853,857 +0.25(+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.