Jefferies Financial Group Inc (NY: JEF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	15.02	15.02	14.72	14.75	1,150,535	-0.21(-1.40%)
Aug 28, 2020	14.98	15.05	14.89	14.96	1,001,928	+0.06(+0.40%)
Aug 27, 2020	14.80	14.97	14.73	14.90	1,346,035	+0.15(+1.03%)
Aug 26, 2020	14.92	14.92	14.73	14.75	996,086	-0.12(-0.79%)
Aug 25, 2020	14.99	15.05	14.75	14.87	1,062,899	+0.07(+0.45%)
Aug 24, 2020	14.67	14.83	14.55	14.80	2,180,753	+0.27(+1.85%)
Aug 21, 2020	14.67	14.73	14.49	14.53	1,070,301	-0.15(-1.03%)
Aug 20, 2020	14.50	14.71	14.43	14.68	1,002,338	-0.03(-0.23%)
Aug 19, 2020	14.75	14.86	14.63	14.72	926,394	+0.06(+0.40%)
Aug 18, 2020	14.65	14.82	14.57	14.66	888,251	-0.08(-0.57%)
Aug 17, 2020	14.99	15.06	14.67	14.74	1,069,451	-0.23(-1.52%)
Aug 14, 2020	14.56	15.31	14.36	14.97	1,650,340	+0.26(+1.77%)
Aug 13, 2020	14.69	14.88	14.64	14.71	1,644,208	-0.14(-0.95%)
Aug 12, 2020	15.01	15.01	14.66	14.85	1,494,045	+0.19(+1.31%)
Aug 11, 2020	14.78	14.98	14.64	14.66	1,222,446	+0.28(+1.91%)
Aug 10, 2020	14.16	14.46	14.11	14.38	1,034,507	+0.33(+2.37%)
Aug 07, 2020	13.62	14.06	13.50	14.05	925,611	+0.35(+2.56%)
Aug 06, 2020	13.72	13.86	13.67	13.70	906,537	-0.13(-0.96%)
Aug 05, 2020	13.76	13.89	13.63	13.83	1,371,575	+0.24(+1.78%)
Aug 04, 2020	13.54	13.67	13.47	13.59	1,244,435	-0.03(-0.24%)
Aug 03, 2020	13.57	13.77	13.43	13.62	2,287,328	+0.12(+0.86%)
Jul 31, 2020	13.58	13.69	13.34	13.51	2,434,318	-0.08(-0.55%)
Jul 30, 2020	13.62	13.70	13.41	13.58	1,189,148	-0.41(-2.92%)
Jul 29, 2020	13.67	14.03	13.63	13.99	1,690,534	+0.27(+1.94%)
Jul 28, 2020	13.92	14.11	13.72	13.72	1,518,219	-0.27(-1.91%)
Jul 27, 2020	13.92	14.04	13.70	13.99	1,716,761	-0.03(-0.24%)
Jul 24, 2020	14.39	14.47	13.97	14.03	1,328,933	-0.33(-2.27%)
Jul 23, 2020	14.28	14.51	14.22	14.35	1,330,131	+0.02(+0.12%)
Jul 22, 2020	14.21	14.50	14.18	14.33	1,624,613	+0.03(+0.23%)
Jul 21, 2020	14.05	14.49	14.04	14.30	1,706,416	+0.25(+1.78%)
Jul 20, 2020	14.09	14.18	13.90	14.05	1,862,341	-0.15(-1.06%)
Jul 17, 2020	14.31	14.43	14.18	14.20	1,628,755	-0.19(-1.33%)
Jul 16, 2020	14.37	14.73	14.25	14.39	1,676,847	+0.03(+0.23%)
Jul 15, 2020	14.12	14.43	13.95	14.36	3,141,712	+0.61(+4.43%)
Jul 14, 2020	13.57	13.77	13.43	13.75	3,222,578	+0.18(+1.35%)
Jul 13, 2020	13.52	13.90	13.39	13.57	3,408,338	+0.22(+1.62%)
Jul 10, 2020	12.64	13.36	12.60	13.35	3,295,528	+0.74(+5.89%)
Jul 09, 2020	12.87	12.87	12.40	12.61	3,091,791	-0.34(-2.64%)
Jul 08, 2020	12.75	13.03	12.70	12.95	1,985,375	+0.14(+1.11%)
Jul 07, 2020	13.00	13.19	12.77	12.81	2,501,858	-0.40(-3.03%)
Jul 06, 2020	13.34	13.45	13.07	13.21	2,740,715	+0.23(+1.73%)
Jul 02, 2020	12.97	13.13	12.87	12.98	3,685,777	+0.38(+2.98%)
Jul 01, 2020	12.98	13.22	12.59	12.61	3,645,099	-0.36(-2.76%)
Jun 30, 2020	13.18	13.43	12.83	12.97	4,012,483	+0.34(+2.71%)
Jun 29, 2020	12.28	12.62	12.07	12.62	3,528,124	+0.56(+4.63%)
Jun 26, 2020	12.44	12.44	11.79	12.07	6,199,009	-0.63(-4.99%)
Jun 25, 2020	12.34	12.72	12.27	12.70	3,001,355	+0.32(+2.56%)
Jun 24, 2020	12.80	12.87	12.38	12.38	2,211,709	-0.65(-4.99%)
Jun 23, 2020	13.00	13.13	12.90	13.03	4,984,268	+0.25(+1.96%)
Jun 22, 2020	12.60	12.84	12.45	12.78	3,759,077	+0.03(+0.26%)
Jun 19, 2020	12.98	13.00	12.45	12.75	6,295,192	-0.08(-0.65%)
Jun 18, 2020	12.62	12.97	12.47	12.83	4,287,981	+0.02(+0.13%)
Jun 17, 2020	13.12	13.12	12.61	12.82	4,195,944	-0.18(-1.35%)
Jun 16, 2020	13.42	13.42	12.82	12.99	2,418,868	+0.26(+2.03%)
Jun 15, 2020	12.14	12.74	12.02	12.73	2,871,779	+0.01(+0.07%)
Jun 12, 2020	12.92	12.92	12.22	12.72	4,781,688	+0.49(+4.02%)
Jun 11, 2020	12.22	12.74	12.12	12.23	4,306,294	-0.82(-6.26%)
Jun 10, 2020	13.54	13.54	12.97	13.05	3,931,265	-0.61(-4.46%)
Jun 09, 2020	13.45	13.86	13.27	13.66	2,295,198	-0.25(-1.80%)
Jun 08, 2020	13.74	14.09	13.70	13.91	2,640,176	+0.49(+3.67%)
Jun 05, 2020	14.21	14.49	13.37	13.42	2,893,766	+0.21(+1.58%)
Jun 04, 2020	12.87	13.21	12.67	13.21	2,861,794	+0.26(+2.00%)
Jun 03, 2020	12.71	13.02	12.51	12.95	3,178,157	+0.67(+5.43%)
Jun 02, 2020	12.68	12.70	12.22	12.28	3,110,794	-0.16(-1.27%)

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.