Skip to main content

Jefferies Financial Group Inc (NY: JEF )

37.49 -0.44 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 37.74 37.79 36.98 37.49 1,213,266 -0.44(-1.16%)
Sep 20, 2023 38.45 38.74 37.88 37.93 1,396,277 -0.30(-0.78%)
Sep 19, 2023 38.35 38.78 38.11 38.23 1,852,608 -0.09(-0.23%)
Sep 18, 2023 38.61 38.62 38.07 38.32 1,306,678 -0.35(-0.91%)
Sep 15, 2023 38.24 38.76 38.12 38.67 5,546,594 +0.47(+1.23%)
Sep 14, 2023 37.50 38.23 37.50 38.20 1,510,508 +0.99(+2.66%)
Sep 13, 2023 37.22 37.47 37.00 37.21 1,326,585 +0.15(+0.40%)
Sep 12, 2023 36.46 37.27 36.46 37.06 1,079,748 +0.69(+1.90%)
Sep 11, 2023 37.26 37.39 36.30 36.37 1,128,535 -0.67(-1.81%)
Sep 08, 2023 36.58 37.10 36.51 37.04 1,169,664 +0.46(+1.26%)
Sep 07, 2023 36.63 37.17 36.19 36.58 1,546,675 -0.26(-0.71%)
Sep 06, 2023 36.75 37.26 36.37 36.84 1,464,111 +0.43(+1.18%)
Sep 05, 2023 36.36 36.65 35.90 36.41 2,280,862 +0.07(+0.19%)
Sep 01, 2023 35.93 36.37 35.73 36.34 917,625 +0.65(+1.82%)
Aug 31, 2023 35.98 36.03 35.66 35.69 884,231 -0.08(-0.22%)
Aug 30, 2023 35.67 35.87 35.56 35.77 699,787 +0.20(+0.56%)
Aug 29, 2023 35.15 35.74 34.97 35.57 1,146,894 +0.49(+1.40%)
Aug 28, 2023 34.96 35.44 34.89 35.08 831,217 +0.35(+1.01%)
Aug 25, 2023 34.64 35.02 34.38 34.73 763,582 +0.15(+0.43%)
Aug 24, 2023 34.62 35.09 34.46 34.58 598,161 -0.09(-0.26%)
Aug 23, 2023 34.41 34.85 34.22 34.67 836,366 +0.42(+1.23%)
Aug 22, 2023 34.97 35.33 34.24 34.25 948,839 +0.01(+0.03%)
Aug 21, 2023 34.32 34.43 34.00 34.24 874,993 +0.10(+0.29%)
Aug 18, 2023 33.85 34.23 33.85 34.14 722,734 +0.11(+0.32%)
Aug 17, 2023 34.41 34.55 33.73 34.03 893,444 -0.21(-0.61%)
Aug 16, 2023 34.23 34.75 34.22 34.24 729,969 -0.21(-0.61%)
Aug 15, 2023 34.52 34.56 34.23 34.45 1,171,394 -0.52(-1.49%)
Aug 14, 2023 34.84 35.09 34.55 34.97 712,036 -0.05(-0.14%)
Aug 11, 2023 34.59 35.14 34.59 35.02 708,428 +0.25(+0.72%)
Aug 10, 2023 35.12 35.37 34.59 34.77 995,220 -0.05(-0.14%)
Aug 09, 2023 35.12 35.23 34.72 34.82 838,014 -0.28(-0.79%)
Aug 08, 2023 34.70 35.23 34.14 35.10 1,471,538 -0.17(-0.48%)
Aug 07, 2023 35.08 35.31 34.87 35.27 1,563,365 +0.07(+0.20%)
Aug 04, 2023 35.38 35.79 35.14 35.20 1,497,259 -0.18(-0.50%)
Aug 03, 2023 35.22 35.61 35.02 35.37 1,648,037 -0.21(-0.59%)
Aug 02, 2023 35.46 35.69 35.08 35.58 1,432,095 -0.27(-0.75%)
Aug 01, 2023 36.39 36.40 35.72 35.85 2,100,591 -0.62(-1.71%)
Jul 31, 2023 36.76 36.88 36.41 36.48 1,151,890 -0.11(-0.30%)
Jul 28, 2023 37.10 37.14 36.42 36.58 1,092,104 -0.06(-0.16%)
Jul 27, 2023 36.74 37.40 36.51 36.64 2,571,208 -0.10(-0.27%)
Jul 26, 2023 36.60 36.94 36.49 36.74 1,082,891 +0.12(+0.32%)
Jul 25, 2023 36.64 37.10 36.62 36.62 933,302 -0.01(-0.03%)
Jul 24, 2023 36.56 37.10 36.48 36.63 1,021,694 +0.13(+0.35%)
Jul 21, 2023 36.68 36.80 36.24 36.51 1,209,488 -0.09(-0.24%)
Jul 20, 2023 36.34 36.64 36.22 36.59 817,289 +0.23(+0.63%)
Jul 19, 2023 36.38 36.58 36.19 36.37 904,610 +0.18(+0.49%)
Jul 18, 2023 35.45 36.44 35.45 36.19 1,319,616 +0.95(+2.70%)
Jul 17, 2023 35.08 35.42 34.88 35.24 1,122,293 +0.23(+0.65%)
Jul 14, 2023 35.68 35.68 34.60 35.01 1,188,721 -0.41(-1.15%)
Jul 13, 2023 35.12 35.59 35.01 35.41 1,113,093 +0.47(+1.33%)
Jul 12, 2023 34.83 35.48 34.64 34.95 2,108,200 +1.63(+4.88%)
Jul 11, 2023 32.93 33.37 32.79 33.32 1,174,750 +0.61(+1.88%)
Jul 10, 2023 32.46 33.16 32.43 32.71 1,145,585 +0.40(+1.23%)
Jul 07, 2023 32.03 32.61 32.03 32.31 1,118,886 +0.33(+1.02%)
Jul 06, 2023 32.24 32.37 31.58 31.98 1,312,372 -0.61(-1.89%)
Jul 05, 2023 32.93 33.06 32.60 32.60 1,114,437 -0.71(-2.14%)
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.