JEF: Historical Prices for JEFFERIES GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.67	24.70	24.13	24.22	1,964,400	24.22
24-Nov-09	24.94	25.00	24.33	24.57	2,360,900	24.57
23-Nov-09	25.87	26.08	24.94	24.99	3,720,800	24.99
20-Nov-09	27.46	27.50	26.44	26.57	1,513,400	26.57
19-Nov-09	27.72	27.78	27.09	27.62	1,394,300	27.62
18-Nov-09	27.77	27.96	27.29	27.88	913,200	27.88
17-Nov-09	28.05	28.17	27.56	27.85	833,000	27.85
16-Nov-09	28.06	28.48	27.83	28.16	976,200	28.16
13-Nov-09	28.16	28.16	27.42	27.77	864,500	27.77
12-Nov-09	28.67	28.67	28.01	28.07	960,000	28.07
11-Nov-09	28.28	29.00	28.28	28.63	1,213,600	28.63
10-Nov-09	27.24	28.25	27.15	28.18	1,495,100	28.18
9-Nov-09	27.42	27.97	27.29	27.50	1,916,400	27.50
6-Nov-09	26.65	27.27	26.50	27.00	911,000	27.00
5-Nov-09	26.43	27.16	26.42	27.07	1,329,600	27.07
4-Nov-09	27.38	27.46	26.14	26.24	1,953,200	26.24
3-Nov-09	26.29	27.12	26.09	27.08	1,960,300	27.08
2-Nov-09	26.12	26.70	25.98	26.65	2,426,200	26.65
30-Oct-09	26.85	26.92	26.08	26.10	2,578,400	26.10
29-Oct-09	26.22	27.13	26.16	27.07	1,733,700	27.07
28-Oct-09	26.51	27.00	25.93	25.99	2,868,600	25.99
27-Oct-09	26.67	27.15	26.07	26.75	3,640,800	26.75
26-Oct-09	27.34	27.71	26.44	26.58	2,500,800	26.58
23-Oct-09	27.64	28.02	27.19	27.29	2,405,400	27.29
22-Oct-09	27.22	27.95	27.13	27.56	3,728,600	27.56
21-Oct-09	27.60	27.85	26.84	27.00	6,191,900	27.00
20-Oct-09	30.99	30.99	28.51	29.04	3,895,200	29.04
19-Oct-09	30.20	30.75	29.55	30.15	1,440,900	30.15
16-Oct-09	29.88	30.15	29.45	29.91	1,247,700	29.91
15-Oct-09	30.19	30.41	29.85	30.36	1,451,600	30.36
14-Oct-09	29.44	30.64	29.44	30.54	1,821,400	30.54
13-Oct-09	29.14	29.33	28.87	28.92	823,100	28.92
12-Oct-09	29.42	29.59	28.89	29.20	740,400	29.20
9-Oct-09	29.06	29.44	28.80	29.25	1,083,700	29.25
8-Oct-09	28.57	29.33	28.29	29.00	1,625,800	29.00
7-Oct-09	28.80	29.05	28.33	28.56	1,949,800	28.56
6-Oct-09	28.50	29.23	28.22	28.85	2,570,900	28.85
5-Oct-09	27.42	28.13	26.84	28.13	1,632,100	28.13
2-Oct-09	26.07	27.50	26.07	27.20	1,984,900	27.20
1-Oct-09	27.23	27.44	26.91	27.13	2,507,000	27.13
30-Sep-09	26.97	27.59	26.34	27.23	1,550,900	27.23
29-Sep-09	27.34	27.60	26.85	26.91	1,907,100	26.91
28-Sep-09	25.83	26.92	25.59	26.92	2,085,100	26.92
25-Sep-09	24.65	25.77	24.41	25.72	1,870,200	25.72
24-Sep-09	26.27	26.54	24.66	24.74	1,870,000	24.74
23-Sep-09	26.96	27.14	26.08	26.11	1,372,800	26.11
22-Sep-09	25.63	27.45	25.55	26.78	2,294,800	26.78
21-Sep-09	24.93	25.35	24.93	25.26	922,600	25.26
18-Sep-09	24.92	25.44	24.90	25.22	1,808,900	25.22
17-Sep-09	25.36	25.72	24.96	24.97	942,900	24.97
16-Sep-09	24.73	25.15	24.37	25.12	1,078,100	25.12
15-Sep-09	24.79	24.79	24.34	24.62	730,700	24.62
14-Sep-09	24.08	24.80	24.00	24.79	658,100	24.79
11-Sep-09	24.95	25.00	24.33	24.37	901,000	24.37
10-Sep-09	25.21	25.23	24.42	24.93	918,600	24.93
9-Sep-09	24.04	25.20	23.90	25.10	1,851,100	25.10
8-Sep-09	23.69	24.08	23.59	24.07	1,212,000	24.07
4-Sep-09	23.33	23.67	23.20	23.58	1,521,400	23.58
3-Sep-09	22.83	23.35	22.67	23.35	982,600	23.35
2-Sep-09	22.45	22.85	22.26	22.71	1,186,000	22.71
1-Sep-09	23.50	23.86	22.45	22.47	1,682,500	22.47
31-Aug-09	23.15	23.79	23.10	23.66	1,262,800	23.66
28-Aug-09	23.62	23.71	23.34	23.55	930,800	23.55
27-Aug-09	22.97	23.48	22.64	23.41	1,835,200	23.41
26-Aug-09	22.68	23.14	22.68	22.97	756,000	22.97
25-Aug-09	22.27	23.02	22.26	22.80	1,296,300	22.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions