Skip to main content

Jefferies Financial Group Inc (NY: JEF )

60.78 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.18 20.49 19.88 19.91 3,995,968 -0.46(-2.26%)
Jan 28, 2021 19.87 20.52 19.75 20.37 3,067,581 +0.66(+3.33%)
Jan 27, 2021 20.29 20.34 19.50 19.71 2,116,432 -1.00(-4.82%)
Jan 26, 2021 21.03 21.04 20.67 20.71 2,698,382 -0.20(-0.98%)
Jan 25, 2021 21.18 21.35 20.34 20.92 2,335,148 -0.49(-2.27%)
Jan 22, 2021 21.67 21.83 21.16 21.40 2,327,961 -0.49(-2.26%)
Jan 21, 2021 22.11 22.23 21.89 21.90 1,229,862 -0.16(-0.73%)
Jan 20, 2021 22.04 22.11 21.77 22.06 1,217,482 +0.03(+0.15%)
Jan 19, 2021 22.37 22.45 21.83 22.02 1,805,814 -0.28(-1.26%)
Jan 15, 2021 22.23 22.46 21.80 22.30 1,467,569 -0.20(-0.87%)
Jan 14, 2021 22.85 22.99 22.47 22.50 1,389,406 -0.18(-0.79%)
Jan 13, 2021 22.59 22.84 22.56 22.68 1,630,561 -0.04(-0.19%)
Jan 12, 2021 22.99 23.07 22.62 22.72 1,468,819 -0.10(-0.45%)
Jan 11, 2021 22.19 22.91 22.19 22.82 1,661,067 +0.32(+1.44%)
Jan 08, 2021 22.50 22.55 22.20 22.50 2,250,789 +0.20(+0.88%)
Jan 07, 2021 22.79 22.82 22.25 22.30 3,128,612 -0.14(-0.65%)
Jan 06, 2021 21.93 22.80 21.64 22.45 4,018,951 +1.20(+5.66%)
Jan 05, 2021 21.83 22.36 21.09 21.25 3,081,803 +0.09(+0.40%)
Jan 04, 2021 21.26 21.59 20.90 21.16 3,321,760 +0.19(+0.89%)
Dec 31, 2020 20.97 20.97 20.97 1,158,521 +0.42(+2.03%)
Dec 30, 2020 20.47 20.73 20.47 20.56 1,158,521 +0.07(+0.33%)
Dec 29, 2020 20.70 20.72 20.39 20.49 931,739 -0.15(-0.74%)
Dec 28, 2020 20.28 20.70 20.19 20.64 1,529,327 +0.46(+2.28%)
Dec 24, 2020 20.26 20.26 20.06 20.18 331,326 +0.00(+0.00%)
Dec 23, 2020 19.70 20.47 19.64 20.18 1,614,179 +0.63(+3.23%)
Dec 22, 2020 20.04 20.08 19.54 19.55 1,585,396 -0.49(-2.43%)
Dec 21, 2020 19.97 20.16 19.71 20.04 1,516,006 +0.00(+0.00%)
Dec 18, 2020 20.17 20.24 19.71 20.04 6,067,783 +0.09(+0.43%)
Dec 17, 2020 20.11 20.11 19.82 19.95 2,314,124 -0.10(-0.51%)
Dec 16, 2020 20.22 20.22 19.80 20.05 2,177,233 +0.01(+0.04%)
Dec 15, 2020 19.94 20.14 19.88 20.05 2,267,369 +0.31(+1.55%)
Dec 14, 2020 20.28 20.28 19.71 19.74 2,076,543 -0.20(-0.98%)
Dec 11, 2020 19.96 20.09 19.78 19.93 1,530,667 -0.26(-1.31%)
Dec 10, 2020 20.14 20.28 19.94 20.20 1,180,421 -0.03(-0.17%)
Dec 09, 2020 19.75 20.28 19.73 20.23 1,387,655 +0.52(+2.64%)
Dec 08, 2020 19.76 19.93 19.65 19.71 1,799,937 -0.32(-1.62%)
Dec 07, 2020 20.07 20.07 19.66 20.04 1,324,292 -0.21(-1.05%)
Dec 04, 2020 20.17 20.33 19.98 20.25 1,568,550 +0.26(+1.32%)
Dec 03, 2020 20.11 20.19 19.93 19.99 921,810 -0.10(-0.51%)
Dec 02, 2020 19.88 20.18 19.81 20.09 2,022,388 +0.21(+1.07%)
Dec 01, 2020 19.79 20.06 19.61 19.87 2,527,090 +0.49(+2.55%)
Nov 30, 2020 19.98 20.01 19.35 19.38 1,591,103 -0.72(-3.56%)
Nov 27, 2020 20.09 20.24 19.94 20.10 481,214 -0.14(-0.72%)
Nov 25, 2020 20.12 20.28 19.97 20.24 1,046,404 -0.05(-0.25%)
Nov 24, 2020 20.28 20.34 20.08 20.29 1,436,472 +0.35(+1.75%)
Nov 23, 2020 19.93 20.24 19.88 19.94 1,285,901 +0.18(+0.91%)
Nov 20, 2020 19.82 19.92 19.57 19.76 1,645,254 -0.19(-0.94%)
Nov 19, 2020 19.94 20.07 19.74 19.95 1,175,268 +0.03(+0.17%)
Nov 18, 2020 20.41 20.50 19.90 19.92 1,622,248 -0.45(-2.22%)
Nov 17, 2020 19.82 20.40 19.79 20.37 1,479,997 +0.31(+1.53%)
Nov 16, 2020 20.38 20.72 20.02 20.06 2,250,668 +0.23(+1.16%)
Nov 13, 2020 19.86 19.90 19.66 19.83 2,106,178 +0.18(+0.91%)
Nov 12, 2020 19.55 19.88 19.40 19.65 1,806,350 -0.18(-0.93%)
Nov 11, 2020 19.60 20.09 19.54 19.84 2,355,412 +0.24(+1.21%)
Nov 10, 2020 18.87 19.63 18.81 19.60 2,183,860 +0.92(+4.95%)
Nov 09, 2020 19.06 19.32 18.64 18.68 2,737,593 +0.91(+5.10%)
Nov 06, 2020 18.27 18.30 17.77 17.77 1,374,775 -0.31(-1.69%)
Nov 05, 2020 17.58 18.33 17.50 18.08 2,027,878 +0.70(+4.05%)
Nov 04, 2020 16.97 17.67 16.82 17.37 1,821,908 +0.00(+0.00%)
Nov 03, 2020 17.25 17.40 17.08 17.37 2,042,965 +0.43(+2.55%)
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.