Jefferies Financial Group Inc (NY: JEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	16.16	16.42	16.06	16.41	1,811,938	+0.18(+1.09%)
Oct 29, 2020	15.91	16.38	15.79	16.23	1,771,470	+0.17(+1.05%)
Oct 28, 2020	16.05	16.23	15.93	16.06	1,664,191	-0.37(-2.25%)
Oct 27, 2020	16.65	16.68	16.43	16.43	1,399,993	-0.24(-1.46%)
Oct 26, 2020	16.99	16.99	16.53	16.68	1,291,958	-0.44(-2.56%)
Oct 23, 2020	17.23	17.37	17.08	17.11	1,910,989	-0.01(-0.05%)
Oct 22, 2020	16.99	17.18	16.66	17.12	2,113,462	+0.23(+1.34%)
Oct 21, 2020	16.76	17.08	16.64	16.90	2,504,533	+0.13(+0.80%)
Oct 20, 2020	16.82	17.17	16.74	16.76	1,858,267	+0.09(+0.55%)
Oct 19, 2020	17.22	17.26	16.63	16.67	1,287,083	-0.50(-2.89%)
Oct 16, 2020	17.27	17.27	17.02	17.16	1,432,499	+0.03(+0.15%)
Oct 15, 2020	16.87	17.16	16.72	17.14	1,829,686	+0.09(+0.54%)
Oct 14, 2020	17.17	17.43	17.03	17.05	1,892,627	-0.03(-0.20%)
Oct 13, 2020	16.91	17.40	16.89	17.08	3,164,474	+0.07(+0.40%)
Oct 12, 2020	16.63	17.02	16.60	17.01	1,449,794	+0.34(+2.07%)
Oct 09, 2020	16.69	16.92	16.62	16.67	1,585,297	+0.02(+0.10%)
Oct 08, 2020	16.26	16.65	16.11	16.65	1,543,373	+0.53(+3.29%)
Oct 07, 2020	16.37	16.53	15.99	16.12	1,568,885	-0.10(-0.62%)
Oct 06, 2020	15.96	16.58	15.94	16.22	7,293,351	+0.40(+2.55%)
Oct 05, 2020	15.64	15.89	15.47	15.82	2,078,752	+0.41(+2.67%)
Oct 02, 2020	14.92	15.51	14.89	15.41	2,035,725	+0.24(+1.55%)
Oct 01, 2020	15.20	15.39	15.10	15.17	1,617,922	+0.03(+0.22%)
Sep 30, 2020	15.05	15.31	14.98	15.14	2,417,061	+0.08(+0.56%)
Sep 29, 2020	15.49	15.49	15.03	15.05	2,149,484	-0.49(-3.14%)
Sep 28, 2020	15.58	15.79	15.49	15.54	2,826,292	+0.16(+1.04%)
Sep 25, 2020	15.18	15.46	14.94	15.38	2,436,568	+0.05(+0.33%)
Sep 24, 2020	16.40	16.48	15.23	15.33	4,398,952	+0.98(+6.80%)
Sep 23, 2020	14.60	14.89	14.34	14.36	2,529,668	-0.28(-1.90%)
Sep 22, 2020	14.56	14.78	14.51	14.63	1,724,893	+0.06(+0.40%)
Sep 21, 2020	14.60	14.77	14.32	14.57	3,100,194	-0.40(-2.64%)
Sep 18, 2020	15.09	15.11	14.81	14.97	8,858,260	-0.08(-0.50%)
Sep 17, 2020	14.99	15.14	14.90	15.05	1,727,797	-0.09(-0.61%)
Sep 16, 2020	14.97	15.36	14.76	15.14	3,339,629	+0.68(+4.71%)
Sep 15, 2020	14.74	14.74	14.42	14.46	1,250,559	-0.24(-1.66%)
Sep 14, 2020	14.67	14.83	14.57	14.70	2,113,750	+0.20(+1.39%)
Sep 11, 2020	14.38	14.61	14.26	14.50	1,831,320	+0.15(+1.06%)
Sep 10, 2020	14.56	14.65	14.30	14.35	1,854,484	-0.13(-0.87%)
Sep 09, 2020	14.35	14.54	14.08	14.47	1,450,071	+0.24(+1.71%)
Sep 08, 2020	14.86	14.89	14.21	14.23	2,318,100	-0.78(-5.21%)
Sep 04, 2020	15.14	15.19	14.69	15.01	1,273,755	+0.10(+0.68%)
Sep 03, 2020	15.26	15.47	14.76	14.91	1,352,602	-0.34(-2.26%)
Sep 02, 2020	15.14	15.28	14.97	15.26	1,213,774	+0.13(+0.83%)
Sep 01, 2020	14.65	15.26	14.52	15.13	2,552,879	+0.38(+2.57%)
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%)

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.