Skip to main content

Jefferies Financial Group Inc (NY: JEF )

46.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 40.51 40.83 39.83 40.30 1,075,441 -0.16(-0.39%)
Jan 31, 2024 40.68 41.21 40.45 40.46 1,071,911 -0.13(-0.32%)
Jan 30, 2024 40.81 40.91 40.54 40.59 791,212 -0.10(-0.24%)
Jan 29, 2024 40.40 40.70 40.20 40.69 849,555 +0.05(+0.12%)
Jan 26, 2024 40.57 40.91 40.47 40.64 796,931 +0.05(+0.12%)
Jan 25, 2024 41.03 41.09 40.48 40.59 752,303 +0.01(+0.02%)
Jan 24, 2024 40.57 41.04 40.36 40.58 844,699 +0.42(+1.04%)
Jan 23, 2024 40.34 40.42 39.94 40.16 637,507 -0.14(-0.34%)
Jan 22, 2024 40.00 40.69 39.96 40.30 831,223 +0.47(+1.17%)
Jan 19, 2024 39.08 39.87 38.83 39.83 1,165,721 +0.84(+2.16%)
Jan 18, 2024 38.82 39.01 38.48 38.99 968,824 +0.36(+0.93%)
Jan 17, 2024 38.92 39.38 38.50 38.63 939,629 -1.05(-2.65%)
Jan 16, 2024 39.16 39.71 39.14 39.69 944,783 +0.13(+0.33%)
Jan 12, 2024 39.58 39.91 39.01 39.56 916,156 +0.33(+0.84%)
Jan 11, 2024 39.07 39.29 38.72 39.23 1,102,056 -0.12(-0.30%)
Jan 10, 2024 39.42 40.02 39.17 39.35 1,991,186 -0.22(-0.55%)
Jan 09, 2024 39.31 41.51 38.89 39.57 3,844,323 -0.82(-2.04%)
Jan 08, 2024 39.90 40.69 39.53 40.39 2,725,529 +0.54(+1.34%)
Jan 05, 2024 39.22 40.33 39.12 39.85 1,354,957 +0.56(+1.41%)
Jan 04, 2024 39.62 40.09 39.25 39.30 1,092,429 -0.28(-0.70%)
Jan 03, 2024 39.73 40.04 39.11 39.58 1,017,361 -0.55(-1.36%)
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.