Skip to main content

Jefferies Financial Group Inc (NY: JEF )

30.30 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 30.82 31.02 29.41 30.30 1,306,159 -0.30(-0.98%)
May 19, 2022 30.41 31.03 30.14 30.60 758,983 -0.34(-1.10%)
May 18, 2022 31.80 31.93 30.70 30.94 844,790 -1.23(-3.82%)
May 17, 2022 31.39 32.20 31.29 32.17 1,031,416 +1.58(+5.17%)
May 16, 2022 30.72 30.93 30.04 30.59 851,749 -0.10(-0.33%)
May 13, 2022 30.44 31.23 30.44 30.69 1,468,222 +0.53(+1.76%)
May 12, 2022 30.46 30.84 29.41 30.16 1,991,055 -0.39(-1.28%)
May 11, 2022 31.43 32.06 30.45 30.55 1,745,119 -0.89(-2.83%)
May 10, 2022 32.25 32.74 31.02 31.44 1,798,925 -0.58(-1.81%)
May 09, 2022 31.64 32.31 31.12 32.02 1,582,747 -0.07(-0.22%)
May 06, 2022 32.50 32.67 31.76 32.09 2,498,226 -0.58(-1.78%)
May 05, 2022 32.80 33.16 31.96 32.67 1,239,416 -0.65(-1.95%)
May 04, 2022 32.80 33.34 31.98 33.32 1,274,383 +0.83(+2.55%)
May 03, 2022 32.08 32.85 32.01 32.49 1,916,552 +0.63(+1.98%)
May 02, 2022 30.98 31.91 30.59 31.86 1,751,570 +1.10(+3.58%)
Apr 29, 2022 31.74 32.19 30.69 30.76 1,579,514 -1.00(-3.15%)
Apr 28, 2022 32.09 32.19 31.05 31.76 1,600,181 +0.13(+0.41%)
Apr 27, 2022 31.29 32.01 31.29 31.63 1,102,212 +0.14(+0.44%)
Apr 26, 2022 32.20 32.44 31.46 31.49 1,199,752 -1.15(-3.52%)
Apr 25, 2022 31.82 32.70 31.14 32.64 1,172,698 +0.56(+1.75%)
Apr 22, 2022 33.10 33.21 32.06 32.08 1,387,559 -1.17(-3.52%)
Apr 21, 2022 34.50 33.06 33.25 1,298,763 -1.08(-3.15%)
Apr 20, 2022 33.99 34.71 33.99 34.33 1,174,619 +0.63(+1.87%)
Apr 19, 2022 32.80 34.05 32.71 33.70 1,495,816 +1.12(+3.44%)
Apr 18, 2022 31.50 32.77 31.50 32.58 1,301,423 +0.84(+2.65%)
Apr 14, 2022 31.56 31.82 31.24 31.74 1,342,372 +0.30(+0.95%)
Apr 13, 2022 31.15 31.54 31.06 31.44 1,637,232 -0.10(-0.32%)
Apr 12, 2022 31.96 32.48 31.50 31.54 1,917,570 -0.62(-1.93%)
Apr 11, 2022 32.62 33.19 32.06 32.16 1,652,932 -0.38(-1.17%)
Apr 08, 2022 32.08 32.84 31.78 32.54 1,748,526 +0.64(+2.01%)
Apr 07, 2022 31.88 32.08 31.07 31.90 1,969,073 -0.14(-0.44%)
Apr 06, 2022 32.05 32.69 32.01 32.04 2,735,624 -0.47(-1.45%)
Apr 05, 2022 33.17 33.24 32.38 32.51 1,929,002 -0.94(-2.81%)
Apr 04, 2022 33.23 33.61 32.84 33.45 1,344,289 +0.16(+0.48%)
Apr 01, 2022 33.21 33.59 33.07 33.29 1,935,510 +0.44(+1.34%)
Mar 31, 2022 33.27 33.56 32.84 32.85 1,552,835 -0.29(-0.88%)
Mar 30, 2022 33.36 33.72 32.75 33.14 1,971,178 -0.21(-0.63%)
Mar 29, 2022 33.68 34.47 32.71 33.35 3,143,005 +1.39(+4.35%)
Mar 28, 2022 32.35 32.54 31.79 31.96 2,058,617 -0.39(-1.21%)
Mar 25, 2022 32.25 32.61 32.14 32.35 1,004,782 +0.21(+0.65%)
Mar 24, 2022 31.92 32.15 31.60 32.14 932,789 +0.51(+1.61%)
Mar 23, 2022 32.30 32.69 31.62 31.63 1,319,434 -0.97(-2.98%)
Mar 22, 2022 32.53 32.80 32.00 32.60 1,868,298 +0.36(+1.12%)
Mar 21, 2022 32.83 33.24 31.89 32.24 1,651,980 -0.48(-1.47%)
Mar 18, 2022 32.12 32.89 32.08 32.72 9,396,917 -0.41(-1.24%)
Mar 17, 2022 32.47 33.22 32.10 33.13 1,885,806 +0.01(+0.03%)
Mar 16, 2022 33.02 33.82 32.36 33.12 1,675,777 +0.89(+2.76%)
Mar 15, 2022 32.11 32.79 31.73 32.23 1,490,190 +0.28(+0.88%)
Mar 14, 2022 31.45 32.65 31.28 31.95 3,141,959 +1.54(+5.06%)
Mar 11, 2022 31.54 31.62 30.37 30.41 1,469,262 -0.49(-1.59%)
Mar 10, 2022 30.96 31.29 30.19 30.90 1,720,236 -0.67(-2.12%)
Mar 09, 2022 31.15 31.92 31.05 31.57 1,297,175 +1.64(+5.48%)
Mar 08, 2022 30.58 30.79 28.99 29.93 3,691,209 -0.52(-1.71%)
Mar 07, 2022 32.64 32.76 30.39 30.45 3,123,745 -2.55(-7.73%)
Mar 04, 2022 33.37 33.46 32.31 33.00 2,064,938 -1.37(-3.99%)
Mar 03, 2022 35.15 35.21 33.94 34.37 1,051,113 -0.47(-1.35%)
Mar 02, 2022 34.40 35.09 34.33 34.84 1,408,719 +0.93(+2.74%)
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.