Skip to main content

Jefferies Financial Group Inc (NY: JEF )

49.76 +0.84 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.38 15.56 15.37 15.45 3,350,492 -0.10(-0.62%)
Jan 30, 2019 15.32 15.65 15.24 15.54 3,917,685 +0.27(+1.80%)
Jan 29, 2019 15.27 15.37 15.09 15.27 2,022,688 +0.04(+0.24%)
Jan 28, 2019 15.00 15.26 14.96 15.23 1,960,417 +0.11(+0.74%)
Jan 25, 2019 14.99 15.21 14.99 15.12 2,120,073 +0.25(+1.70%)
Jan 24, 2019 14.66 14.99 14.66 14.87 2,054,306 +0.14(+0.96%)
Jan 23, 2019 14.97 15.04 14.70 14.73 2,880,946 -0.13(-0.90%)
Jan 22, 2019 14.99 15.01 14.75 14.86 4,014,528 -0.27(-1.77%)
Jan 18, 2019 14.85 15.18 14.78 15.13 3,312,488 +0.36(+2.41%)
Jan 17, 2019 14.63 14.88 14.61 14.77 2,826,418 +0.02(+0.15%)
Jan 16, 2019 14.55 14.90 14.49 14.75 2,637,580 +0.29(+2.00%)
Jan 15, 2019 14.32 14.51 14.28 14.46 3,680,859 +0.13(+0.93%)
Jan 14, 2019 13.99 14.49 13.99 14.32 3,600,070 +0.16(+1.10%)
Jan 11, 2019 13.84 14.44 13.73 14.17 5,291,762 +0.16(+1.17%)
Jan 10, 2019 13.74 14.12 13.69 14.01 3,236,361 +0.27(+1.94%)
Jan 09, 2019 13.77 13.89 13.58 13.74 2,066,319 +0.04(+0.27%)
Jan 08, 2019 13.65 13.79 13.53 13.70 2,315,267 +0.13(+0.93%)
Jan 07, 2019 13.40 13.73 13.32 13.57 2,286,988 +0.09(+0.66%)
Jan 04, 2019 13.14 13.55 13.08 13.49 2,034,246 +0.60(+4.67%)
Jan 03, 2019 13.03 13.14 12.80 12.88 2,817,979 -0.25(-1.92%)
Jan 02, 2019 12.73 13.28 12.62 13.14 2,280,269 +0.25(+1.96%)
Dec 31, 2018 13.02 13.10 12.72 12.88 2,833,232 -0.04(-0.34%)
Dec 28, 2018 13.01 13.14 12.85 12.93 2,901,004 -0.01(-0.06%)
Dec 27, 2018 12.65 12.99 12.48 12.94 4,379,899 +0.06(+0.46%)
Dec 26, 2018 12.21 12.88 12.02 12.88 3,128,092 +0.71(+5.86%)
Dec 24, 2018 12.46 12.48 12.10 12.16 1,651,461 -0.30(-2.38%)
Dec 21, 2018 12.66 12.94 12.38 12.46 6,244,751 -0.13(-1.00%)
Dec 20, 2018 12.85 12.88 12.45 12.59 5,742,921 -0.33(-2.58%)
Dec 19, 2018 13.04 13.33 12.77 12.92 3,635,375 -0.12(-0.91%)
Dec 18, 2018 13.11 13.33 12.94 13.04 3,570,574 -0.02(-0.17%)
Dec 17, 2018 12.98 13.39 12.97 13.06 3,886,933 -0.03(-0.23%)
Dec 14, 2018 13.56 13.64 12.97 13.09 6,533,760 -0.58(-4.23%)
Dec 13, 2018 13.89 13.89 13.63 13.67 3,899,569 -0.20(-1.44%)
Dec 12, 2018 13.95 14.12 13.83 13.87 1,951,713 +0.13(+0.92%)
Dec 11, 2018 14.02 14.12 13.60 13.75 3,692,052 -0.09(-0.64%)
Dec 10, 2018 14.01 14.04 13.37 13.83 4,168,967 -0.28(-2.00%)
Dec 07, 2018 14.52 14.79 13.99 14.12 3,664,284 -0.40(-2.76%)
Dec 06, 2018 14.77 14.78 14.21 14.52 5,778,459 -0.41(-2.73%)
Dec 04, 2018 15.89 15.99 14.89 14.93 4,981,196 -1.12(-6.98%)
Dec 03, 2018 16.42 16.57 16.02 16.05 2,728,345 -0.17(-1.05%)
Nov 30, 2018 16.30 16.34 16.03 16.22 3,320,842 -0.09(-0.55%)
Nov 29, 2018 16.21 16.39 16.18 16.31 2,642,688 -0.03(-0.18%)
Nov 28, 2018 15.96 16.34 15.78 16.34 2,447,396 +0.36(+2.28%)
Nov 27, 2018 15.96 16.14 15.93 15.97 3,036,838 -0.01(-0.09%)
Nov 26, 2018 15.62 16.05 15.53 15.99 2,630,785 +0.56(+3.61%)
Nov 23, 2018 15.48 15.62 15.36 15.43 926,984 -0.16(-1.00%)
Nov 21, 2018 15.59 15.59 15.59 0 +0.20(+1.30%)
Nov 20, 2018 15.65 15.73 15.34 15.39 3,553,567 -0.39(-2.49%)
Nov 19, 2018 15.85 15.98 15.67 15.78 3,211,688 -0.10(-0.65%)
Nov 16, 2018 15.61 16.16 15.54 15.88 4,587,227 +0.20(+1.25%)
Nov 15, 2018 15.36 15.81 15.15 15.69 3,134,421 +0.17(+1.09%)
Nov 14, 2018 15.75 16.03 15.38 15.52 3,321,298 -0.15(-0.94%)
Nov 13, 2018 15.75 16.05 15.66 15.66 3,118,506 -0.10(-0.66%)
Nov 12, 2018 16.17 16.21 15.72 15.77 2,768,779 -0.46(-2.82%)
Nov 09, 2018 16.06 16.32 16.06 16.22 2,494,892 +0.04(+0.23%)
Nov 08, 2018 16.18 16.36 16.11 16.19 2,647,364 -0.07(-0.45%)
Nov 07, 2018 16.23 16.40 16.06 16.26 3,379,716 +0.07(+0.46%)
Nov 06, 2018 15.92 16.26 15.89 16.19 3,144,200 +0.30(+1.90%)
Nov 05, 2018 15.81 16.06 15.79 15.89 3,535,603 +0.21(+1.36%)
Nov 02, 2018 15.92 16.13 15.60 15.67 5,549,265 -0.13(-0.79%)
Nov 01, 2018 15.85 16.08 15.77 15.80 4,002,802 -0.04(-0.28%)
Oct 31, 2018 15.63 16.15 15.58 15.84 3,448,865 +0.32(+2.09%)
Oct 30, 2018 15.27 15.71 15.24 15.52 3,464,314 +0.33(+2.19%)
Oct 29, 2018 15.13 15.68 15.03 15.18 4,188,344 +0.16(+1.08%)
Oct 26, 2018 14.76 15.24 14.46 15.02 4,022,892 +0.22(+1.50%)
Oct 25, 2018 14.90 15.15 14.77 14.80 3,582,609 +0.00(+0.00%)
Oct 24, 2018 15.04 15.10 14.73 14.80 4,754,928 -0.32(-2.10%)
Oct 23, 2018 15.14 15.27 14.92 15.12 3,865,098 -0.27(-1.77%)
Oct 22, 2018 15.83 15.99 15.39 15.39 3,030,225 -0.43(-2.70%)
Oct 19, 2018 15.75 16.05 15.70 15.82 3,055,864 +0.04(+0.23%)
Oct 18, 2018 15.97 16.18 15.75 15.78 2,985,873 -0.23(-1.43%)
Oct 17, 2018 15.74 16.14 15.69 16.01 2,923,299 +0.17(+1.07%)
Oct 16, 2018 15.51 15.88 15.37 15.84 2,897,097 +0.41(+2.63%)
Oct 15, 2018 15.19 15.63 15.18 15.44 3,271,264 +0.18(+1.21%)
Oct 12, 2018 15.58 15.65 14.93 15.25 4,881,765 -0.07(-0.48%)
Oct 11, 2018 16.24 16.31 15.32 15.32 7,238,995 -1.08(-6.57%)
Oct 10, 2018 16.82 17.06 16.39 16.40 5,193,995 -0.34(-2.03%)
Oct 09, 2018 16.85 16.94 16.65 16.74 3,095,012 -0.18(-1.09%)
Oct 08, 2018 16.73 17.01 16.67 16.93 2,897,355 +0.14(+0.84%)
Oct 05, 2018 16.90 17.04 16.77 16.79 3,003,141 -0.13(-0.78%)
Oct 04, 2018 16.51 17.20 16.51 16.92 3,722,716 +0.51(+3.10%)
Oct 03, 2018 16.34 16.49 16.28 16.41 2,642,541 +0.13(+0.82%)
Oct 02, 2018 16.18 16.36 16.11 16.28 4,552,772 +0.10(+0.64%)
Oct 01, 2018 16.25 16.45 16.08 16.17 3,381,886 -0.03(-0.18%)
Sep 28, 2018 16.14 16.39 15.95 16.20 3,447,147 -0.03(-0.18%)
Sep 27, 2018 16.38 16.42 16.20 16.23 2,263,651 -0.16(-0.99%)
Sep 26, 2018 16.76 16.90 16.34 16.39 2,149,151 -0.35(-2.07%)
Sep 25, 2018 17.16 17.17 16.59 16.74 4,162,072 -0.36(-2.11%)
Sep 24, 2018 17.32 17.32 17.09 17.10 3,396,313 -0.25(-1.45%)
Sep 21, 2018 17.38 17.52 16.88 17.35 7,931,123 -0.13(-0.76%)
Sep 20, 2018 17.32 17.54 17.25 17.49 2,478,830 +0.35(+2.07%)
Sep 19, 2018 17.02 17.27 17.02 17.13 1,543,155 +0.11(+0.65%)
Sep 18, 2018 17.07 17.19 16.94 17.02 1,628,196 -0.06(-0.35%)
Sep 17, 2018 17.27 17.46 17.05 17.08 2,100,040 -0.15(-0.90%)
Sep 14, 2018 16.82 17.26 16.82 17.24 2,051,563 +0.44(+2.61%)
Sep 13, 2018 16.86 17.04 16.71 16.80 1,718,837 -0.01(-0.04%)
Sep 12, 2018 16.79 16.88 16.75 16.80 1,300,214 -0.01(-0.04%)
Sep 11, 2018 16.70 16.82 16.63 16.81 1,508,880 +0.06(+0.35%)
Sep 10, 2018 16.94 16.99 16.71 16.75 1,889,857 -0.15(-0.87%)
Sep 07, 2018 17.02 17.02 16.82 16.90 1,311,532 -0.12(-0.69%)
Sep 06, 2018 17.24 17.24 16.82 17.02 1,569,917 -0.25(-1.45%)
Sep 05, 2018 17.15 17.36 17.04 17.27 1,720,250 +0.15(+0.90%)
Sep 04, 2018 17.04 17.23 17.03 17.11 2,588,064 +0.07(+0.43%)
Aug 31, 2018 17.04 17.04 17.04 0 -0.14(-0.81%)
Aug 30, 2018 17.43 17.43 17.10 17.18 1,219,425 -0.26(-1.51%)
Aug 29, 2018 17.66 17.66 17.42 17.44 1,325,469 -0.23(-1.29%)
Aug 28, 2018 17.60 17.68 17.48 17.67 1,968,344 +0.15(+0.84%)
Aug 27, 2018 17.35 17.58 17.21 17.52 1,995,060 +0.31(+1.79%)
Aug 24, 2018 17.08 17.31 17.02 17.21 1,408,289 +0.20(+1.16%)
Aug 23, 2018 17.15 17.15 16.92 17.02 1,803,223 -0.14(-0.81%)
Aug 22, 2018 17.24 17.31 17.09 17.16 1,729,385 -0.20(-1.14%)
Aug 21, 2018 17.42 17.79 17.33 17.35 3,406,005 +0.12(+0.72%)
Aug 20, 2018 17.20 17.28 17.14 17.23 1,748,208 +0.02(+0.13%)
Aug 17, 2018 17.41 17.44 17.16 17.21 1,520,717 -0.26(-1.47%)
Aug 16, 2018 17.27 17.47 17.26 17.46 2,028,636 +0.26(+1.49%)
Aug 15, 2018 17.32 17.36 17.20 17.21 2,895,676 -0.23(-1.35%)
Aug 14, 2018 17.14 17.52 17.05 17.44 2,320,586 +0.37(+2.15%)
Aug 13, 2018 17.30 17.41 16.98 17.08 2,492,681 -0.29(-1.69%)
Aug 10, 2018 17.60 17.66 17.34 17.37 3,148,140 -0.46(-2.55%)
Aug 09, 2018 17.91 17.93 17.79 17.82 1,319,424 -0.04(-0.25%)
Aug 08, 2018 17.91 17.95 17.68 17.87 1,158,299 -0.03(-0.16%)
Aug 07, 2018 17.96 18.09 17.88 17.90 1,480,600 -0.03(-0.16%)
Aug 06, 2018 17.99 18.13 17.91 17.93 1,566,893 -0.06(-0.33%)
Aug 03, 2018 17.46 18.01 17.41 17.99 2,383,216 +0.61(+3.51%)
Aug 02, 2018 17.40 17.56 17.32 17.38 1,689,934 -0.14(-0.80%)
Aug 01, 2018 17.74 17.90 17.50 17.52 2,368,666 -0.28(-1.57%)
Jul 31, 2018 18.15 18.16 17.70 17.79 2,690,619 -0.29(-1.62%)
Jul 30, 2018 18.17 18.34 18.02 18.09 2,611,277 -0.08(-0.44%)
Jul 27, 2018 17.19 18.40 16.95 18.17 4,252,122 +1.24(+7.33%)
Jul 26, 2018 16.79 16.97 16.77 16.93 1,085,302 +0.17(+1.01%)
Jul 25, 2018 16.94 16.97 16.47 16.76 1,974,717 -0.16(-0.95%)
Jul 24, 2018 16.73 17.03 16.70 16.92 2,499,503 +0.19(+1.14%)
Jul 23, 2018 16.64 16.80 16.59 16.73 1,594,361 +0.03(+0.18%)
Jul 20, 2018 16.77 16.77 16.61 16.70 1,771,963 -0.11(-0.65%)
Jul 19, 2018 16.70 16.84 16.62 16.81 2,506,424 +0.12(+0.75%)
Jul 18, 2018 16.51 16.68 16.47 16.69 2,077,340 +0.15(+0.89%)
Jul 17, 2018 16.63 16.66 16.48 16.54 1,000,420 -0.11(-0.66%)
Jul 16, 2018 16.58 16.75 16.58 16.65 1,503,248 +0.07(+0.40%)
Jul 13, 2018 16.61 16.65 16.47 16.58 1,443,199 -0.03(-0.18%)
Jul 12, 2018 16.88 16.88 16.53 16.61 2,136,043 -0.21(-1.26%)
Jul 11, 2018 16.89 16.89 16.75 16.83 1,414,940 -0.14(-0.82%)
Jul 10, 2018 17.00 17.08 16.96 16.97 1,382,021 -0.07(-0.43%)
Jul 09, 2018 16.80 17.09 16.72 17.04 1,805,137 +0.33(+1.98%)
Jul 06, 2018 16.64 16.77 16.57 16.71 2,139,669 +0.11(+0.66%)
Jul 05, 2018 16.66 16.66 16.53 16.60 2,023,730 +0.05(+0.31%)
Jul 03, 2018 16.55 16.55 16.55 0 +0.04(+0.22%)
Jul 02, 2018 16.55 16.73 16.39 16.51 2,576,882 -0.18(-1.06%)
Jun 29, 2018 16.86 17.07 16.68 16.69 3,458,486 -0.08(-0.48%)
Jun 28, 2018 16.67 16.91 16.61 16.77 2,701,231 +0.10(+0.57%)
Jun 27, 2018 16.96 17.05 16.67 16.67 3,290,859 -0.38(-2.24%)
Jun 26, 2018 17.04 17.21 16.85 17.05 3,701,183 +0.09(+0.52%)
Jun 25, 2018 17.06 17.13 16.74 16.97 3,490,233 -0.15(-0.90%)
Jun 22, 2018 17.00 17.32 17.00 17.12 4,927,796 +0.26(+1.57%)
Jun 21, 2018 16.82 16.90 16.53 16.86 2,523,944 -0.02(-0.13%)
Jun 20, 2018 16.66 17.05 16.59 16.88 3,241,498 +0.44(+2.68%)
Jun 19, 2018 16.19 16.51 16.17 16.44 2,372,509 +0.14(+0.86%)
Jun 18, 2018 16.25 16.45 16.16 16.30 2,119,830 -0.01(-0.04%)
Jun 15, 2018 16.52 16.25 16.30 5,720,140 -0.14(-0.85%)
Jun 14, 2018 16.52 16.54 16.36 16.44 2,252,454 -0.04(-0.22%)
Jun 13, 2018 16.88 16.89 16.44 16.48 2,580,670 -0.41(-2.42%)
Jun 12, 2018 16.97 17.02 16.75 16.89 2,241,526 +0.01(+0.09%)
Jun 11, 2018 16.88 16.99 16.81 16.88 1,992,878 +0.02(+0.13%)
Jun 08, 2018 16.80 16.88 16.66 16.85 2,369,219 +0.05(+0.30%)
Jun 07, 2018 16.75 16.96 16.64 16.80 2,802,768 +0.15(+0.88%)
Jun 06, 2018 16.71 16.66 3,794,040 +0.62(+3.87%)
Jun 05, 2018 16.02 16.07 15.80 16.04 1,912,946 +0.01(+0.05%)
Jun 04, 2018 16.20 16.25 15.98 16.03 2,096,855 -0.10(-0.63%)
Jun 01, 2018 16.19 16.19 16.06 16.13 2,177,257 +0.15(+0.91%)
May 31, 2018 16.24 16.36 15.97 15.98 4,492,199 -0.24(-1.49%)
May 30, 2018 16.38 16.42 16.22 16.23 2,381,709 +0.01(+0.09%)
May 29, 2018 16.74 16.77 16.11 16.21 3,004,107 -0.77(-4.52%)
May 25, 2018 16.98 16.98 16.98 0 +0.12(+0.69%)
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.