Skip to main content

Jefferies Financial Group Inc (NY: JEF )

37.34 -0.77 (-2.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 34.09 34.20 33.37 33.39 1,819,633 -0.43(-1.28%)
Oct 31, 2022 33.65 34.17 33.48 33.82 1,213,900 +0.08(+0.23%)
Oct 28, 2022 33.57 33.87 33.17 33.74 1,295,118 +0.47(+1.42%)
Oct 27, 2022 33.49 33.81 33.20 33.27 1,365,079 +0.22(+0.65%)
Oct 26, 2022 32.90 33.66 32.80 33.06 1,128,173 +0.42(+1.30%)
Oct 25, 2022 32.40 32.85 32.30 32.63 1,526,448 +0.00(+0.00%)
Oct 24, 2022 32.43 32.91 32.24 32.63 1,632,423 +0.34(+1.07%)
Oct 21, 2022 31.41 32.37 31.17 32.29 866,741 +0.96(+3.08%)
Oct 20, 2022 31.82 31.97 31.25 31.33 857,645 -0.48(-1.51%)
Oct 19, 2022 31.72 32.01 31.22 31.81 1,360,849 -0.23(-0.71%)
Oct 18, 2022 31.87 32.39 31.80 32.03 1,231,068 +0.92(+2.97%)
Oct 17, 2022 31.13 31.43 30.90 31.11 1,158,308 +0.80(+2.63%)
Oct 14, 2022 31.45 31.69 30.24 30.31 1,591,832 -0.69(-2.22%)
Oct 13, 2022 29.83 31.43 29.36 31.00 1,676,025 +0.38(+1.25%)
Oct 12, 2022 30.63 31.01 30.08 30.62 1,193,739 -0.03(-0.10%)
Oct 11, 2022 31.05 31.18 30.16 30.65 2,160,182 -0.47(-1.52%)
Oct 10, 2022 31.24 31.57 30.97 31.12 1,147,246 +0.17(+0.54%)
Oct 07, 2022 31.62 31.64 30.84 30.95 1,231,704 -0.97(-3.05%)
Oct 06, 2022 31.92 32.25 31.72 31.93 1,190,997 -0.14(-0.43%)
Oct 05, 2022 31.63 32.20 31.50 32.06 1,203,078 -0.14(-0.43%)
Oct 04, 2022 30.57 32.23 30.54 32.20 1,439,262 +2.04(+6.78%)
Oct 03, 2022 29.29 30.44 28.62 30.16 1,953,825 +1.16(+4.00%)
Sep 30, 2022 28.67 29.36 28.53 29.00 2,283,154 +0.39(+1.37%)
Sep 29, 2022 28.76 29.89 28.27 28.60 4,260,351 -0.62(-2.12%)
Sep 28, 2022 28.55 29.52 28.53 29.22 1,918,804 +0.65(+2.27%)
Sep 27, 2022 29.06 29.37 28.37 28.57 1,781,337 -0.15(-0.51%)
Sep 26, 2022 28.99 29.52 28.71 28.72 1,694,578 -0.75(-2.53%)
Sep 23, 2022 29.90 30.03 28.91 29.47 2,305,441 -0.99(-3.26%)
Sep 22, 2022 31.80 31.85 30.44 30.46 1,738,531 -1.35(-4.23%)
Sep 21, 2022 32.64 32.87 31.79 31.81 925,181 -0.47(-1.46%)
Sep 20, 2022 32.69 32.75 32.15 32.28 1,057,256 -0.72(-2.17%)
Sep 19, 2022 31.86 33.03 31.86 33.00 921,853 +0.72(+2.22%)
Sep 16, 2022 32.43 32.43 31.81 32.28 4,713,117 -0.53(-1.62%)
Sep 15, 2022 32.51 33.34 32.28 32.81 1,725,793 +0.41(+1.27%)
Sep 14, 2022 32.77 32.80 31.93 32.40 1,340,543 +0.00(+0.00%)
Sep 13, 2022 32.74 32.92 32.14 32.40 1,116,503 -1.03(-3.09%)
Sep 12, 2022 33.69 33.87 33.33 33.43 1,469,270 -0.05(-0.15%)
Sep 09, 2022 32.98 33.60 32.96 33.48 831,132 +0.77(+2.34%)
Sep 08, 2022 31.79 32.75 31.58 32.71 897,878 +0.72(+2.24%)
Sep 07, 2022 31.09 32.09 30.94 32.00 974,265 +0.65(+2.07%)
Sep 06, 2022 31.47 32.00 30.79 31.35 1,314,292 +0.38(+1.24%)
Sep 02, 2022 31.75 32.01 30.84 30.96 884,526 -0.36(-1.16%)
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.