Skip to main content

Jefferies Financial Group Inc (NY: JEF )

62.53 +0.19 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 62.22 62.84 61.64 62.53 1,372,963 +0.19(+0.30%)
Oct 02, 2024 61.85 62.62 61.69 62.34 1,636,122 +0.49(+0.79%)
Oct 01, 2024 61.35 62.25 60.63 61.85 2,529,282 +0.30(+0.49%)
Sep 30, 2024 61.00 61.72 60.74 61.55 1,673,359 +0.47(+0.77%)
Sep 27, 2024 61.33 61.70 60.56 61.08 1,494,544 -0.07(-0.11%)
Sep 26, 2024 59.14 62.47 58.75 61.15 3,000,490 -0.82(-1.32%)
Sep 25, 2024 62.35 62.53 61.52 61.97 2,304,045 -0.51(-0.82%)
Sep 24, 2024 62.21 62.70 61.59 62.48 1,923,064 +0.42(+0.68%)
Sep 23, 2024 62.53 62.98 61.88 62.06 1,808,818 -0.01(-0.02%)
Sep 20, 2024 62.00 62.61 61.44 62.07 5,377,425 -0.22(-0.35%)
Sep 19, 2024 61.91 62.67 60.95 62.29 2,408,428 +1.51(+2.48%)
Sep 18, 2024 61.04 61.48 60.58 60.78 1,857,401 -0.05(-0.08%)
Sep 17, 2024 59.75 62.04 59.61 60.83 2,003,806 +1.16(+1.94%)
Sep 16, 2024 58.69 60.73 58.62 59.67 1,730,321 +1.13(+1.93%)
Sep 13, 2024 58.00 58.67 57.97 58.54 922,961 +0.98(+1.70%)
Sep 12, 2024 56.46 57.60 56.14 57.56 1,201,013 +1.15(+2.04%)
Sep 11, 2024 56.25 56.51 55.36 56.41 1,498,665 +0.10(+0.18%)
Sep 10, 2024 56.96 56.99 55.51 56.31 847,491 -0.57(-1.00%)
Sep 09, 2024 56.62 57.48 56.24 56.88 1,286,176 +0.76(+1.35%)
Sep 06, 2024 57.71 58.12 55.90 56.12 1,412,583 -1.67(-2.89%)
Sep 05, 2024 58.06 58.30 57.41 57.79 1,065,024 +0.09(+0.16%)
Sep 04, 2024 57.24 58.42 56.88 57.70 1,423,069 +0.43(+0.75%)
Sep 03, 2024 59.51 59.68 56.94 57.27 1,690,519 -2.68(-4.47%)
Aug 30, 2024 59.41 59.96 59.08 59.95 1,293,254 +0.84(+1.42%)
Aug 29, 2024 58.39 59.42 58.28 59.11 1,054,818 +0.93(+1.60%)
Aug 28, 2024 58.38 58.91 58.15 58.18 889,075 -0.42(-0.72%)
Aug 27, 2024 58.20 58.92 58.07 58.60 599,679 +0.32(+0.55%)
Aug 26, 2024 59.33 59.45 58.12 58.28 959,094 -0.70(-1.19%)
Aug 23, 2024 57.80 59.05 57.54 58.98 867,878 +1.59(+2.77%)
Aug 22, 2024 57.49 57.90 57.27 57.39 929,312 -0.10(-0.17%)
Aug 21, 2024 57.26 57.60 56.80 57.49 757,222 +0.38(+0.67%)
Aug 20, 2024 57.42 57.45 56.79 57.11 715,041 -0.47(-0.82%)
Aug 19, 2024 57.35 57.73 57.16 57.58 788,424 +0.39(+0.68%)
Aug 16, 2024 56.65 57.34 56.36 57.19 1,099,350 +0.42(+0.74%)
Aug 15, 2024 57.65 57.84 56.69 56.77 1,132,083 +0.11(+0.19%)
Aug 14, 2024 55.45 57.20 55.45 56.66 1,629,428 +1.41(+2.55%)
Aug 13, 2024 55.04 55.64 54.41 55.25 1,809,754 +0.62(+1.13%)
Aug 12, 2024 55.03 55.31 54.34 54.64 2,444,916 -0.24(-0.43%)
Aug 09, 2024 55.09 55.35 54.82 54.87 846,694 -0.11(-0.20%)
Aug 08, 2024 54.23 55.31 54.09 54.98 1,083,826 +1.48(+2.77%)
Aug 07, 2024 55.18 55.20 53.45 53.50 778,373 -0.30(-0.55%)
Aug 06, 2024 52.78 54.23 52.10 53.80 1,401,489 +1.30(+2.48%)
Aug 05, 2024 50.95 53.21 50.41 52.50 2,211,743 -1.39(-2.58%)
Aug 02, 2024 54.72 55.00 53.58 53.89 1,777,851 -2.21(-3.93%)
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.