U.S. markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.80-0.09 (-0.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202017.9417.9717.6117.8017.807,449,600
Sep 17, 202017.8318.0017.7217.8917.891,453,000
Sep 16, 202017.8018.2717.5518.0018.002,808,600
Sep 15, 202017.5317.5317.1517.1917.191,051,700
Sep 14, 202017.4417.6417.3217.4817.481,777,600
Sep 11, 202017.1017.3716.9617.2417.241,540,100
Sep 10, 202017.3117.4317.0117.0617.061,559,600
Sep 09, 202017.0617.2916.7517.2117.211,219,500
Sep 08, 202017.6717.7016.9016.9216.921,949,500
Sep 04, 202018.0018.0617.4717.8517.851,071,300
Sep 03, 202018.1418.3917.5617.7317.731,137,200
Sep 02, 202018.0018.1717.8018.1418.141,020,800
Sep 01, 202017.4218.1517.2617.9917.992,146,800
Aug 31, 202017.8617.8617.5017.5417.54967,600
Aug 28, 202017.8117.8917.7017.7917.79842,700
Aug 27, 202017.6017.8017.5117.7217.721,132,000
Aug 26, 202017.7417.7417.5117.5417.54837,700
Aug 25, 202017.8317.9017.5417.6817.68893,800
Aug 24, 202017.4417.6417.3017.6017.601,834,000
Aug 21, 202017.4417.5117.2317.2817.28900,200
Aug 20, 202017.2417.5017.1617.4617.46842,900
Aug 19, 202017.5417.6717.4017.5017.50779,100
Aug 18, 202017.4217.6217.3317.4317.43747,000
Aug 17, 202017.8217.9117.4517.5317.53899,400
Aug 14, 202017.3118.2117.0817.8017.801,388,000
Aug 14, 20200.15 Dividend
Aug 13, 202017.6217.8417.5617.6417.491,371,000
Aug 12, 202018.0018.0017.5817.8117.661,245,800
Aug 11, 202017.7317.9717.5617.5817.431,019,300
Aug 10, 202016.9817.3416.9217.2517.10862,600
Aug 07, 202016.3416.8616.1916.8516.71771,900
Aug 06, 202016.4516.6216.3916.4316.29755,900
Aug 05, 202016.5016.6616.3516.5916.451,143,700
Aug 04, 202016.2416.4016.1516.3016.161,037,600
Aug 03, 202016.2716.5216.1116.3416.201,907,200
Jul 31, 202016.2916.4216.0016.2016.062,035,000
Jul 30, 202016.3416.4316.0816.2916.15991,500
Jul 29, 202016.3916.8316.3616.7816.641,409,600
Jul 28, 202016.7016.9216.4516.4616.321,265,900
Jul 27, 202016.6916.8416.4316.7816.641,431,500
Jul 24, 202017.2617.3516.7516.8216.681,108,100
Jul 23, 202017.1217.4017.0517.2117.061,109,100
Jul 22, 202017.0417.3917.0017.1917.041,354,600
Jul 21, 202016.8517.3816.8417.1517.001,422,700
Jul 20, 202016.9017.0116.6716.8516.711,552,900
Jul 17, 202017.1617.3017.0117.0316.891,358,200
Jul 16, 202017.2317.6717.0917.2617.111,398,100
Jul 15, 202016.9417.3016.7317.2217.072,619,600
Jul 14, 202016.2816.5216.1116.4916.352,687,100
Jul 13, 202016.2116.6716.0616.2716.132,842,000
Jul 10, 202015.1616.0215.1116.0115.872,747,900
Jul 09, 202015.4315.4414.8715.1214.992,578,000
Jul 08, 202015.2915.6315.2415.5315.401,655,500
Jul 07, 202015.5915.8315.3115.3615.232,086,100
Jul 06, 202016.0016.1315.6815.8415.712,285,300
Jul 02, 202015.5515.7515.4315.5715.443,073,300
Jul 01, 202015.5715.8515.1015.1214.993,039,400
Jun 30, 202015.8116.1115.3915.5515.423,345,700
Jun 29, 202014.7315.1414.4715.1415.012,941,700
Jun 26, 202014.9214.9214.1414.4714.355,169,000
Jun 25, 202014.8015.2514.7115.2315.102,502,600
Jun 24, 202015.3515.4414.8514.8514.721,844,200
Jun 23, 202015.5915.7515.4715.6315.504,156,000
Jun 22, 202015.1115.4014.9415.3315.203,134,400
Jun 19, 202015.5715.5914.9315.2915.165,249,200
Jun 18, 202015.1315.5614.9615.3915.263,575,400
Jun 17, 202015.7415.7415.1215.3715.243,498,700
Jun 16, 202016.1016.1015.3715.5815.452,016,900
Jun 15, 202014.5615.2814.4115.2715.142,394,500
Jun 12, 202015.5015.5014.6615.2615.133,987,100
Jun 11, 202014.6515.2814.5314.6714.553,590,700
Jun 10, 202016.2416.2415.5615.6515.523,278,000
Jun 09, 202016.1316.6315.9116.3816.241,913,800
Jun 08, 202016.4816.9016.4316.6816.542,201,500
Jun 05, 202017.0417.3816.0416.0915.952,412,900
Jun 04, 202015.4315.8415.2015.8415.712,386,200
Jun 03, 202015.2415.6115.0115.5315.402,650,000
Jun 02, 202015.2115.2314.6514.7314.602,593,900
Jun 01, 202014.8115.1214.7014.9214.793,164,700
May 29, 202014.5315.0414.3114.6514.5317,275,200
May 28, 202015.9315.9314.8814.9214.793,480,400
May 27, 202015.2615.7415.1815.6915.562,898,700
May 26, 202013.9014.8413.8714.6314.512,516,400
May 22, 202013.1713.2812.8613.2513.141,355,100
May 21, 202013.2013.5413.1313.1713.061,564,600
May 20, 202013.3113.5513.1013.3113.201,801,400
May 19, 202013.3813.5413.0313.0712.961,680,200
May 18, 202013.1513.5312.8913.4513.342,369,000
May 15, 202012.4412.6812.2812.4912.382,821,600
May 15, 20200.15 Dividend
May 14, 202012.1612.8411.8212.8212.562,652,100
May 13, 202013.0213.2112.2112.4012.153,233,300
May 12, 202013.9114.0513.2413.2412.971,261,200
May 11, 202013.8113.9813.4413.8213.542,245,300
May 08, 202013.7414.1713.6614.1013.821,716,900
May 07, 202012.9413.4212.9413.4013.131,606,400
May 06, 202013.5013.6112.5612.7512.492,008,800
May 05, 202013.4313.7013.2513.3813.112,403,600
May 04, 202012.8413.3012.6813.2112.941,877,300
May 01, 202013.3913.4613.0013.1012.841,467,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...