Jefferies Financial Group Inc (NY: JEF )

44.59 +1.06 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 44.12 44.24 43.34 43.55 1,653,846 -0.55(-1.25%)
Mar 28, 2024 45.18 44.40 44.07 44.10 3,415,798 -2.03(-4.40%)
Mar 27, 2024 45.54 46.20 45.45 46.13 1,585,837 +0.91(+2.01%)
Mar 26, 2024 45.38 45.58 45.15 45.22 1,346,556 -0.04(-0.09%)
Mar 25, 2024 45.40 45.69 45.24 45.26 655,024 -0.06(-0.13%)
Mar 22, 2024 46.03 46.25 45.18 45.32 892,452 -0.54(-1.18%)
Mar 21, 2024 45.00 45.97 45.00 45.86 798,513 +1.02(+2.27%)
Mar 20, 2024 43.82 44.88 43.68 44.84 748,534 +0.82(+1.86%)
Mar 19, 2024 43.52 44.20 43.41 44.02 853,595 +0.42(+0.96%)
Mar 18, 2024 43.80 43.98 43.57 43.60 930,461 +0.15(+0.35%)
Mar 15, 2024 43.42 44.09 43.42 43.45 1,969,788 -0.27(-0.62%)
Mar 14, 2024 44.15 44.38 43.28 43.72 1,181,092 -0.56(-1.26%)
Mar 13, 2024 43.37 44.64 43.37 44.28 1,252,477 +0.91(+2.10%)
Mar 12, 2024 43.50 44.04 43.36 43.37 742,603 +0.00(+0.00%)
Mar 11, 2024 43.13 43.39 42.73 43.37 783,349 +0.04(+0.09%)
Mar 08, 2024 43.00 43.61 42.98 43.33 837,520 +0.37(+0.86%)
Mar 07, 2024 42.37 43.12 42.37 42.96 1,144,522 +0.81(+1.92%)
Mar 06, 2024 42.74 42.76 42.04 42.15 845,264 -0.43(-1.01%)
Mar 05, 2024 42.20 42.97 42.20 42.58 1,014,358 +0.14(+0.33%)
Mar 04, 2024 42.00 42.84 41.86 42.44 1,172,592 +0.63(+1.51%)
Mar 01, 2024 41.71 41.93 41.49 41.81 609,422 -0.01(-0.02%)
Feb 29, 2024 41.52 41.86 41.19 41.82 1,296,550 +0.42(+1.01%)
Feb 28, 2024 41.06 41.54 41.06 41.40 666,362 +0.14(+0.34%)
Feb 27, 2024 41.51 41.63 41.07 41.26 780,936 +0.03(+0.07%)
Feb 26, 2024 41.91 42.18 41.14 41.23 764,238 -0.85(-2.02%)
Feb 23, 2024 41.66 42.43 41.66 42.08 1,216,051 +0.60(+1.45%)
Feb 22, 2024 41.32 42.04 41.28 41.48 671,422 +0.37(+0.90%)
Feb 21, 2024 40.83 41.23 40.71 41.11 889,937 +0.09(+0.22%)
Feb 20, 2024 40.68 41.29 40.66 41.02 830,596 -0.10(-0.24%)
Feb 16, 2024 41.16 41.41 40.91 41.12 695,233 -0.07(-0.17%)
Feb 15, 2024 40.68 41.32 40.68 41.19 893,127 +0.83(+2.06%)
Feb 14, 2024 40.27 40.37 39.93 40.36 603,964 +0.49(+1.22%)
Feb 13, 2024 40.28 40.45 39.57 39.87 1,057,279 -1.21(-2.95%)
Feb 12, 2024 40.30 41.65 40.26 41.08 1,259,980 +0.55(+1.35%)
Feb 09, 2024 40.00 40.56 39.85 40.54 797,849 +0.53(+1.31%)
Feb 08, 2024 39.66 40.09 39.41 40.01 811,006 +0.23(+0.57%)
Feb 07, 2024 39.70 40.10 39.29 39.78 931,482 +0.13(+0.33%)
Feb 06, 2024 39.78 40.27 39.56 39.66 795,479 -0.18(-0.45%)
Feb 05, 2024 40.08 40.19 39.33 39.83 698,324 -0.49(-1.21%)
Feb 02, 2024 40.11 40.52 40.00 40.32 1,000,862 +0.02(+0.05%)
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.