Jefferies Financial Group Inc (NY: JEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	40.68	41.21	40.45	40.46	1,071,911	-0.13(-0.32%)
Jan 30, 2024	40.81	40.91	40.54	40.59	791,212	-0.10(-0.24%)
Jan 29, 2024	40.40	40.70	40.20	40.69	849,555	+0.05(+0.12%)
Jan 26, 2024	40.57	40.91	40.47	40.64	796,931	+0.05(+0.12%)
Jan 25, 2024	41.03	41.09	40.48	40.59	752,303	+0.01(+0.02%)
Jan 24, 2024	40.57	41.04	40.36	40.58	844,699	+0.42(+1.04%)
Jan 23, 2024	40.34	40.42	39.94	40.16	637,507	-0.14(-0.34%)
Jan 22, 2024	40.00	40.69	39.96	40.30	831,223	+0.47(+1.17%)
Jan 19, 2024	39.08	39.87	38.83	39.83	1,165,721	+0.84(+2.16%)
Jan 18, 2024	38.82	39.01	38.48	38.99	968,824	+0.36(+0.93%)
Jan 17, 2024	38.92	39.38	38.50	38.63	939,629	-1.05(-2.65%)
Jan 16, 2024	39.16	39.71	39.14	39.69	944,783	+0.13(+0.33%)
Jan 12, 2024	39.58	39.91	39.01	39.56	916,156	+0.33(+0.84%)
Jan 11, 2024	39.07	39.29	38.72	39.23	1,102,056	-0.12(-0.30%)
Jan 10, 2024	39.42	40.02	39.17	39.35	1,991,186	-0.22(-0.55%)
Jan 09, 2024	39.31	41.51	38.89	39.57	3,844,323	-0.82(-2.04%)
Jan 08, 2024	39.90	40.69	39.53	40.39	2,725,529	+0.54(+1.34%)
Jan 05, 2024	39.22	40.33	39.12	39.85	1,354,957	+0.56(+1.41%)
Jan 04, 2024	39.62	40.09	39.25	39.30	1,092,429	-0.28(-0.70%)
Jan 03, 2024	39.73	40.04	39.11	39.58	1,017,361	-0.55(-1.36%)
Jan 02, 2024	39.79	40.21	39.69	40.12	928,608	+0.01(+0.02%)
Dec 29, 2023	40.20	40.62	40.06	40.11	911,134	-0.32(-0.79%)
Dec 28, 2023	40.33	40.64	40.25	40.43	851,240	-0.02(-0.05%)
Dec 27, 2023	40.37	40.66	40.23	40.45	875,943	+0.16(+0.39%)
Dec 26, 2023	39.68	40.45	39.60	40.29	1,046,830	+0.68(+1.70%)
Dec 22, 2023	39.21	39.67	38.96	39.62	939,157	+0.69(+1.79%)
Dec 21, 2023	38.35	38.94	38.30	38.92	717,161	+0.82(+2.16%)
Dec 20, 2023	38.49	38.93	38.09	38.10	815,810	-0.52(-1.34%)
Dec 19, 2023	37.92	38.71	37.67	38.61	828,277	+0.74(+1.97%)
Dec 18, 2023	38.48	38.48	37.87	37.87	749,057	-0.44(-1.14%)
Dec 15, 2023	38.44	38.54	38.04	38.31	4,159,922	-0.26(-0.67%)
Dec 14, 2023	37.80	38.79	37.80	38.56	1,125,805	+1.33(+3.57%)
Dec 13, 2023	36.23	37.26	36.08	37.23	1,267,266	+1.05(+2.91%)
Dec 12, 2023	36.45	36.49	35.98	36.18	996,915	-0.30(-0.82%)
Dec 11, 2023	36.40	36.74	36.23	36.48	787,357	-0.14(-0.38%)
Dec 08, 2023	36.12	36.73	36.02	36.62	715,578	+0.46(+1.26%)
Dec 07, 2023	36.00	36.41	35.83	36.16	922,006	+0.22(+0.61%)
Dec 06, 2023	36.67	37.14	35.88	35.94	860,213	-0.43(-1.17%)
Dec 05, 2023	36.34	36.54	36.10	36.37	1,514,991	-0.19(-0.52%)
Dec 04, 2023	35.96	36.56	35.80	36.56	1,806,016	+0.47(+1.29%)
Dec 01, 2023	35.02	36.11	34.96	36.09	1,474,729	+0.91(+2.60%)
Nov 30, 2023	34.98	35.40	34.79	35.18	1,008,527	+0.25(+0.71%)
Nov 29, 2023	34.55	35.14	34.55	34.93	997,871	+0.56(+1.62%)
Nov 28, 2023	34.33	34.43	34.09	34.37	986,974	-0.04(-0.12%)
Nov 27, 2023	34.64	34.64	34.29	34.41	759,988	-0.37(-1.06%)
Nov 24, 2023	34.74	34.96	34.66	34.78	315,418	+0.13(+0.37%)
Nov 22, 2023	34.62	34.77	34.41	34.65	845,151	+0.27(+0.78%)
Nov 21, 2023	34.51	34.64	34.23	34.38	881,235	-0.26(-0.75%)
Nov 20, 2023	34.66	34.91	34.43	34.64	731,550	-0.12(-0.34%)
Nov 17, 2023	34.80	35.04	34.72	34.76	617,970	+0.27(+0.78%)
Nov 16, 2023	34.72	34.93	34.29	34.49	869,096	-0.27(-0.77%)
Nov 15, 2023	34.57	34.96	34.52	34.76	956,679	+0.21(+0.60%)
Nov 14, 2023	34.48	35.10	34.29	34.55	1,107,791	+0.89(+2.65%)
Nov 13, 2023	33.39	33.76	33.24	33.66	838,883	-0.02(-0.06%)
Nov 10, 2023	33.31	33.84	32.92	33.68	1,128,059	+0.59(+1.77%)
Nov 09, 2023	33.97	33.98	33.07	33.09	823,954	-0.35(-1.06%)
Nov 08, 2023	33.66	33.76	33.32	33.45	755,293	-0.27(-0.81%)
Nov 07, 2023	33.30	33.97	33.30	33.72	961,931	+0.22(+0.67%)
Nov 06, 2023	33.70	34.01	33.15	33.50	838,351	-0.51(-1.49%)
Nov 03, 2023	33.35	34.19	33.29	34.00	1,448,349	+1.38(+4.25%)
Nov 02, 2023	32.20	32.66	31.94	32.62	844,810	+0.85(+2.67%)

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.