Jefferies Financial Group Inc (NY: JEF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	26.33	26.57	25.64	25.66	3,414,493	-0.79(-3.00%)
Mar 30, 2021	25.99	26.57	25.95	26.46	3,950,056	+0.64(+2.48%)
Mar 29, 2021	26.22	26.43	25.59	25.82	4,214,689	-0.70(-2.64%)
Mar 26, 2021	27.20	27.33	25.74	26.52	5,001,574	-0.40(-1.49%)
Mar 25, 2021	27.79	28.14	25.99	26.92	4,336,630	-0.82(-2.95%)
Mar 24, 2021	28.39	28.75	27.73	27.74	1,611,323	-0.32(-1.15%)
Mar 23, 2021	28.68	29.01	27.99	28.06	2,231,895	-0.85(-2.95%)
Mar 22, 2021	28.64	28.99	28.37	28.91	1,854,712	+0.14(+0.50%)
Mar 19, 2021	28.61	29.08	27.90	28.77	4,261,061	+0.05(+0.18%)
Mar 18, 2021	29.51	29.72	28.48	28.72	2,692,360	-0.51(-1.75%)
Mar 17, 2021	28.65	29.24	28.09	29.23	1,766,388	+0.78(+2.76%)
Mar 16, 2021	28.15	28.57	28.07	28.44	2,542,275	+0.31(+1.09%)
Mar 15, 2021	28.20	28.33	27.61	28.14	2,014,493	-0.07(-0.24%)
Mar 12, 2021	27.65	28.21	27.46	28.21	2,037,409	+0.84(+3.05%)
Mar 11, 2021	27.17	27.53	27.07	27.37	1,684,922	+0.07(+0.25%)
Mar 10, 2021	27.05	27.37	27.00	27.30	1,436,866	+0.29(+1.07%)
Mar 09, 2021	26.72	27.49	26.57	27.01	3,990,226	+0.01(+0.03%)
Mar 08, 2021	26.30	27.17	26.30	27.00	3,041,925	+0.97(+3.73%)
Mar 05, 2021	25.92	26.08	24.84	26.03	1,994,367	+0.68(+2.69%)
Mar 04, 2021	26.04	26.15	24.91	25.35	4,068,851	-0.78(-3.00%)
Mar 03, 2021	25.66	26.53	25.63	26.13	3,358,384	+0.64(+2.51%)
Mar 02, 2021	25.58	25.80	25.41	25.49	1,836,189	-0.09(-0.33%)
Mar 01, 2021	25.36	25.99	25.25	25.58	3,147,874	+0.82(+3.31%)
Feb 26, 2021	25.02	25.08	24.52	24.76	2,332,958	-0.18(-0.72%)
Feb 25, 2021	25.75	25.91	24.92	24.94	1,534,826	-0.74(-2.89%)
Feb 24, 2021	24.97	25.83	24.89	25.68	3,761,813	+0.97(+3.93%)
Feb 23, 2021	25.03	25.07	24.40	24.71	1,818,624	-0.20(-0.79%)
Feb 22, 2021	24.67	25.18	24.59	24.91	2,161,001	+0.26(+1.04%)
Feb 19, 2021	24.39	24.83	24.34	24.65	3,714,765	+0.52(+2.16%)
Feb 18, 2021	24.11	24.62	23.94	24.13	2,426,560	-0.10(-0.42%)
Feb 17, 2021	24.57	24.59	24.02	24.23	3,393,903	-0.55(-2.20%)
Feb 16, 2021	24.85	25.01	24.63	24.78	4,096,576	+0.16(+0.66%)
Feb 12, 2021	24.25	24.74	23.99	24.62	3,712,771	+0.28(+1.16%)
Feb 11, 2021	23.52	24.37	23.45	24.33	5,423,340	+0.84(+3.59%)
Feb 10, 2021	22.97	23.56	22.75	23.49	3,503,039	+0.80(+3.54%)
Feb 09, 2021	22.64	22.84	22.14	22.69	2,583,510	+0.04(+0.19%)
Feb 08, 2021	21.67	22.70	21.67	22.64	5,982,553	+1.05(+4.86%)
Feb 05, 2021	21.50	21.98	21.50	21.59	5,059,974	+0.16(+0.75%)
Feb 04, 2021	21.05	21.56	21.01	21.43	5,892,345	+0.58(+2.80%)
Feb 03, 2021	20.70	21.09	20.49	20.85	5,416,750	+0.23(+1.11%)
Feb 02, 2021	20.63	20.78	20.41	20.62	6,292,004	+0.24(+1.16%)
Feb 01, 2021	20.00	20.38	19.87	20.38	3,633,267	+0.62(+3.13%)
Jan 29, 2021	20.04	20.34	19.74	19.77	4,024,896	-0.46(-2.26%)
Jan 28, 2021	19.72	20.38	19.61	20.22	3,089,788	+0.65(+3.33%)
Jan 27, 2021	20.15	20.19	19.36	19.57	2,131,753	-0.99(-4.82%)
Jan 26, 2021	20.87	20.89	20.52	20.56	2,717,916	-0.20(-0.98%)
Jan 25, 2021	21.03	21.20	20.19	20.76	2,352,053	-0.48(-2.27%)
Jan 22, 2021	21.52	21.67	21.01	21.25	2,344,814	-0.49(-2.26%)
Jan 21, 2021	21.95	22.07	21.73	21.74	1,238,765	-0.16(-0.73%)
Jan 20, 2021	21.88	21.95	21.62	21.90	1,226,295	+0.03(+0.15%)
Jan 19, 2021	22.21	22.29	21.67	21.87	1,818,886	-0.28(-1.26%)
Jan 15, 2021	22.07	22.30	21.65	22.14	1,478,193	-0.19(-0.87%)
Jan 14, 2021	22.69	22.82	22.31	22.34	1,399,465	-0.18(-0.79%)
Jan 13, 2021	22.43	22.68	22.40	22.52	1,642,365	-0.04(-0.19%)
Jan 12, 2021	22.82	22.91	22.46	22.56	1,479,452	-0.10(-0.45%)
Jan 11, 2021	22.03	22.75	22.03	22.66	1,673,092	+0.32(+1.44%)
Jan 08, 2021	22.34	22.39	22.04	22.34	2,267,083	+0.19(+0.88%)
Jan 07, 2021	22.63	22.65	22.09	22.14	3,151,260	-0.14(-0.65%)
Jan 06, 2021	21.77	22.64	21.49	22.29	4,048,045	+1.19(+5.66%)
Jan 05, 2021	21.67	22.20	20.93	21.09	3,104,112	+0.08(+0.40%)

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.