Skip to main content

Jefferies Financial Group Inc (NY: JEF )

45.75 -0.14 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 46.09 46.09 45.17 45.75 2,316,198 -0.14(-0.31%)
Jun 20, 2024 46.61 46.84 45.72 45.89 1,718,302 -0.61(-1.31%)
Jun 18, 2024 45.07 46.52 44.92 46.50 1,546,379 +1.54(+3.43%)
Jun 17, 2024 43.91 45.09 43.83 44.96 918,371 +0.94(+2.14%)
Jun 14, 2024 43.48 44.23 43.41 44.02 1,292,676 +0.11(+0.25%)
Jun 13, 2024 43.44 44.09 43.17 43.91 693,896 +0.18(+0.41%)
Jun 12, 2024 44.30 44.31 43.46 43.73 847,778 +0.49(+1.13%)
Jun 11, 2024 43.83 43.83 43.19 43.24 892,151 -1.03(-2.33%)
Jun 10, 2024 44.12 44.68 43.65 44.27 733,897 -0.26(-0.58%)
Jun 07, 2024 45.02 45.18 44.52 44.53 1,185,781 -0.60(-1.33%)
Jun 06, 2024 45.58 45.76 44.93 45.13 444,584 -0.48(-1.05%)
Jun 05, 2024 45.50 45.87 45.22 45.61 653,831 +0.23(+0.51%)
Jun 04, 2024 45.67 46.07 45.36 45.38 541,796 -0.75(-1.63%)
Jun 03, 2024 46.80 47.00 45.80 46.13 624,420 -0.39(-0.84%)
May 31, 2024 46.00 46.52 45.71 46.52 683,235 +0.73(+1.59%)
May 30, 2024 45.63 45.90 45.49 45.79 832,303 +0.30(+0.66%)
May 29, 2024 45.30 45.57 45.10 45.49 561,922 -0.40(-0.87%)
May 28, 2024 46.46 46.76 45.73 45.89 733,944 -0.58(-1.25%)
May 24, 2024 46.15 46.48 46.06 46.47 719,906 +0.59(+1.29%)
May 23, 2024 46.81 46.93 45.80 45.88 585,782 -0.83(-1.78%)
May 22, 2024 46.98 47.24 46.57 46.71 582,376 -0.50(-1.06%)
May 21, 2024 46.86 47.34 46.77 47.21 480,493 +0.14(+0.30%)
May 20, 2024 47.32 47.87 47.00 47.07 960,960 -0.25(-0.53%)
May 17, 2024 47.19 47.37 46.59 47.32 916,102 +0.04(+0.08%)
May 16, 2024 47.23 47.62 47.09 47.28 677,450 +0.01(+0.02%)
May 15, 2024 46.47 47.34 46.47 47.27 705,984 +1.09(+2.36%)
May 14, 2024 46.23 46.63 45.95 46.18 1,156,469 +0.17(+0.37%)
May 13, 2024 46.77 46.89 45.99 46.01 791,779 -0.49(-1.05%)
May 10, 2024 46.18 46.58 46.00 46.50 811,125 +0.57(+1.24%)
May 09, 2024 45.75 46.07 45.61 45.93 728,678 +0.09(+0.20%)
May 08, 2024 45.37 45.86 45.23 45.84 778,772 +0.19(+0.42%)
May 07, 2024 45.74 46.08 45.60 45.65 1,051,523 +0.01(+0.02%)
May 06, 2024 45.31 45.75 45.21 45.64 681,982 +0.78(+1.74%)
May 03, 2024 44.45 44.91 44.22 44.86 698,065 +0.95(+2.16%)
May 02, 2024 43.76 44.08 43.42 43.91 785,724 +0.69(+1.60%)
May 01, 2024 43.01 43.81 42.59 43.22 828,057 +0.16(+0.37%)
Apr 30, 2024 43.45 43.57 43.05 43.06 709,747 -0.62(-1.42%)
Apr 29, 2024 43.56 44.05 43.56 43.68 1,068,402 +0.12(+0.28%)
Apr 26, 2024 43.62 43.92 43.38 43.56 727,174 +0.10(+0.23%)
Apr 25, 2024 44.01 44.33 43.26 43.46 952,074 -1.14(-2.56%)
Apr 24, 2024 44.36 44.66 43.50 44.60 2,516,225 +0.01(+0.02%)
Apr 23, 2024 43.66 44.65 43.54 44.59 1,159,094 +1.06(+2.44%)
Apr 22, 2024 42.37 43.64 42.15 43.53 1,054,435 +1.36(+3.23%)
Apr 19, 2024 41.58 42.23 41.50 42.17 1,753,842 +0.65(+1.57%)
Apr 18, 2024 41.44 41.72 41.26 41.52 647,851 +0.33(+0.80%)
Apr 17, 2024 41.48 41.68 41.13 41.19 727,255 +0.15(+0.37%)
Apr 16, 2024 41.28 41.30 40.72 41.04 629,565 -0.26(-0.63%)
Apr 15, 2024 42.38 42.72 41.09 41.30 752,378 -0.50(-1.20%)
Apr 12, 2024 42.34 42.50 41.63 41.80 667,462 -0.98(-2.29%)
Apr 11, 2024 43.46 43.50 42.52 42.78 895,746 -0.72(-1.66%)
Apr 10, 2024 43.53 44.19 43.18 43.50 867,340 -0.66(-1.49%)
Apr 09, 2024 44.51 44.65 43.93 44.16 755,248 -0.29(-0.65%)
Apr 08, 2024 44.14 44.49 44.00 44.45 1,255,591 +0.63(+1.44%)
Apr 05, 2024 43.57 44.10 43.39 43.82 701,174 +0.09(+0.21%)
Apr 04, 2024 44.60 44.84 43.61 43.73 749,445 -0.43(-0.97%)
Apr 03, 2024 43.34 44.27 43.21 44.16 948,807 +0.95(+2.20%)
Apr 02, 2024 43.37 43.44 42.82 43.21 1,312,163 -0.34(-0.78%)
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.