Jefferies Financial Group Inc (NY: JEF )

25.10 USD -0.58 (-2.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 25.42 25.60 24.82 25.10 1,984,900 -0.58(-2.26%)
Jan 21, 2021 25.93 26.07 25.67 25.68 1,048,623 -0.19(-0.73%)
Jan 20, 2021 25.85 25.93 25.54 25.87 1,038,067 +0.04(+0.15%)
Jan 19, 2021 26.24 26.33 25.60 25.83 1,539,699 -0.33(-1.26%)
Jan 15, 2021 26.07 26.34 25.57 26.16 1,251,300 -0.23(-0.87%)
Jan 14, 2021 26.80 26.96 26.35 26.39 1,184,656 -0.21(-0.79%)
Jan 13, 2021 26.50 26.79 26.46 26.60 1,390,273 -0.05(-0.19%)
Jan 12, 2021 26.96 27.06 26.53 26.65 1,252,366 -0.12(-0.45%)
Jan 11, 2021 26.03 26.87 26.02 26.77 1,416,283 +0.38(+1.44%)
Jan 08, 2021 26.39 26.45 26.04 26.39 1,919,100 +0.23(+0.88%)
Jan 07, 2021 26.73 26.76 26.09 26.16 2,667,562 -0.17(-0.65%)
Jan 06, 2021 25.72 26.74 25.39 26.33 3,426,696 +1.41(+5.66%)
Jan 05, 2021 25.60 26.23 24.73 24.92 2,627,651 +0.10(+0.40%)
Jan 04, 2021 24.94 25.32 24.51 24.82 2,832,247 +0.22(+0.89%)
Dec 31, 2020 24.60 24.60 24.60 987,795 +0.49(+2.03%)
Dec 30, 2020 24.01 24.31 24.01 24.11 987,795 +0.08(+0.33%)
Dec 29, 2020 24.28 24.30 23.92 24.03 794,433 -0.18(-0.74%)
Dec 28, 2020 23.78 24.28 23.68 24.21 1,303,957 +0.54(+2.28%)
Dec 24, 2020 23.76 23.76 23.52 23.67 282,500 +0.00(+0.00%)
Dec 23, 2020 23.10 24.01 23.03 23.67 1,376,305 +0.74(+3.23%)
Dec 22, 2020 23.50 23.55 22.92 22.93 1,351,763 -0.57(-2.43%)
Dec 21, 2020 23.42 23.65 23.12 23.50 1,292,599 +0.00(+0.00%)
Dec 18, 2020 23.66 23.74 23.12 23.50 5,173,600 +0.10(+0.43%)
Dec 17, 2020 23.58 23.59 23.25 23.40 1,973,102 -0.12(-0.51%)
Dec 16, 2020 23.71 23.72 23.22 23.52 1,856,384 +0.01(+0.04%)
Dec 15, 2020 23.39 23.62 23.32 23.51 1,933,237 +0.36(+1.56%)
Dec 14, 2020 23.78 23.78 23.11 23.15 1,770,532 -0.23(-0.98%)
Dec 11, 2020 23.41 23.56 23.20 23.38 1,305,100 -0.31(-1.31%)
Dec 10, 2020 23.62 23.78 23.39 23.69 1,006,468 -0.04(-0.17%)
Dec 09, 2020 23.16 23.79 23.14 23.73 1,183,163 +0.61(+2.64%)
Dec 08, 2020 23.17 23.38 23.05 23.12 1,534,688 -0.38(-1.62%)
Dec 07, 2020 23.54 23.54 23.06 23.50 1,129,137 -0.25(-1.05%)
Dec 04, 2020 23.66 23.84 23.43 23.75 1,337,400 +0.31(+1.32%)
Dec 03, 2020 23.59 23.68 23.38 23.44 785,967 -0.12(-0.51%)
Dec 02, 2020 23.32 23.67 23.23 23.56 1,724,358 +0.25(+1.07%)
Dec 01, 2020 23.21 23.53 23.00 23.31 2,154,684 +0.58(+2.55%)
Nov 30, 2020 23.43 23.47 22.70 22.73 1,356,629 -0.84(-3.56%)
Nov 27, 2020 23.56 23.74 23.39 23.57 410,300 -0.17(-0.72%)
Nov 25, 2020 23.60 23.79 23.42 23.74 892,200 -0.06(-0.25%)
Nov 24, 2020 23.79 23.86 23.55 23.80 1,224,786 +0.41(+1.75%)
Nov 23, 2020 23.38 23.74 23.32 23.39 1,096,404 +0.21(+0.91%)
Nov 20, 2020 23.24 23.36 22.95 23.18 1,402,800 -0.22(-0.94%)
Nov 19, 2020 23.39 23.54 23.15 23.40 1,002,074 +0.04(+0.17%)
Nov 18, 2020 23.94 24.04 23.33 23.36 1,383,185 -0.53(-2.22%)
Nov 17, 2020 23.24 23.93 23.21 23.89 1,261,897 +0.36(+1.53%)
Nov 16, 2020 23.90 24.30 23.48 23.53 1,918,997 +0.27(+1.16%)
Nov 13, 2020 23.29 23.34 23.05 23.26 1,795,800 +0.21(+0.91%)
Nov 12, 2020 22.93 23.32 22.75 23.05 1,540,156 -0.36(-1.54%)
Nov 11, 2020 23.13 23.71 23.06 23.41 1,996,003 +0.28(+1.21%)
Nov 10, 2020 22.27 23.17 22.20 23.13 1,850,628 +1.09(+4.95%)
Nov 09, 2020 22.49 22.80 22.00 22.04 2,319,867 +1.07(+5.10%)
Nov 06, 2020 21.56 21.59 20.97 20.97 1,165,000 -0.36(-1.69%)
Nov 05, 2020 20.75 21.63 20.65 21.33 1,718,447 +0.83(+4.05%)
Nov 04, 2020 20.03 20.85 19.85 20.50 1,543,906 +0.00(+0.00%)
Nov 03, 2020 20.36 20.53 20.16 20.50 1,731,232 +0.51(+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.