Australia markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.30-0.30 (-0.98%)
At close: 04:00PM EDT
30.30 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202230.8231.0229.4130.3030.301,306,200
19 May 202230.4131.0330.1430.6030.60759,000
18 May 202231.8031.9330.7030.9430.94844,800
17 May 202231.3932.2031.2932.1732.171,031,400
16 May 202230.7230.9430.0430.5930.59851,700
13 May 202230.4431.2330.4430.6930.691,468,200
13 May 20220.3 Dividend
12 May 202230.4630.8429.4130.1629.861,990,900
11 May 202231.4332.0630.4530.5530.251,745,100
10 May 202232.2532.7431.0231.4431.131,798,900
09 May 202231.6432.3231.1232.0231.701,582,700
06 May 202232.5032.6731.7632.0931.772,498,200
05 May 202232.8033.1631.9732.6732.351,239,400
04 May 202232.8033.3431.9833.3232.991,274,400
03 May 202232.0832.8532.0132.4932.171,916,600
02 May 202230.9831.9130.5931.8631.541,751,600
29 Apr 202231.7432.1930.6930.7630.451,579,500
28 Apr 202232.0932.1931.0531.7631.441,600,200
27 Apr 202231.2932.0131.2931.6331.321,102,200
26 Apr 202232.2032.4431.4631.4931.181,199,800
25 Apr 202231.8232.7031.1432.6432.321,172,700
22 Apr 202233.1033.2132.0632.0831.761,387,500
21 Apr 202234.5034.8033.0633.2532.921,298,800
20 Apr 202233.9934.7133.9934.3333.991,174,600
19 Apr 202232.8034.0532.7133.7033.361,495,800
18 Apr 202231.5032.7831.5032.5832.261,301,400
14 Apr 202231.5631.8231.2431.7431.421,342,400
13 Apr 202231.1531.5431.0631.4431.131,637,200
12 Apr 202231.9632.4831.5031.5431.231,917,600
11 Apr 202232.6233.1932.0632.1631.841,652,900
08 Apr 202232.0832.8431.7832.5432.221,748,500
07 Apr 202231.8832.0831.0731.9031.581,969,100
06 Apr 202232.0532.6932.0132.0431.722,735,600
05 Apr 202233.1733.2432.3832.5132.191,929,000
04 Apr 202233.2333.6132.8433.4533.121,344,300
01 Apr 202233.2133.5933.0733.2932.961,935,400
31 Mar 202233.2733.5632.8432.8532.521,552,800
30 Mar 202233.3633.7232.7533.1432.811,971,200
29 Mar 202233.6834.4732.7133.3533.023,143,000
28 Mar 202232.3532.5431.7931.9631.642,058,700
25 Mar 202232.2532.6132.1432.3532.031,004,800
24 Mar 202231.9232.1531.6032.1431.82932,800
23 Mar 202232.3032.6931.6231.6331.321,319,400
22 Mar 202232.5332.8032.0032.6032.281,868,100
21 Mar 202232.8333.2431.8932.2431.921,652,000
18 Mar 202232.1233.2332.0832.7232.399,396,900
17 Mar 202232.4733.2232.1033.1332.801,885,800
16 Mar 202233.0233.8232.3633.1232.791,675,800
15 Mar 202232.1132.7931.7332.2331.911,490,200
14 Mar 202231.4532.6531.2831.9531.633,142,000
11 Mar 202231.5431.6230.3730.4130.111,469,300
10 Mar 202230.9631.2930.1930.9030.591,720,200
09 Mar 202231.1531.9231.0631.5731.261,297,200
08 Mar 202230.5830.7928.9929.9329.633,691,200
07 Mar 202232.6432.7630.3930.4530.153,123,700
04 Mar 202233.3733.4632.3133.0032.672,064,900
03 Mar 202235.1535.2133.9434.3734.031,051,100
02 Mar 202234.4035.0934.3334.8434.491,408,700
01 Mar 202235.0435.2033.3933.9133.572,172,000
28 Feb 202234.9835.9434.9035.5435.191,463,900
25 Feb 202234.9436.0634.9436.0235.662,342,300
24 Feb 202233.9434.7133.6134.5334.191,970,800
23 Feb 202236.0536.2835.2435.3134.961,010,000
22 Feb 202236.1036.5035.5335.7735.41976,000
18 Feb 202236.7537.2236.4436.5536.191,266,500
17 Feb 202237.6537.8336.5836.6736.311,458,400
16 Feb 202237.5238.0637.3137.9937.611,049,700
15 Feb 202238.0038.2837.5737.7837.401,175,600
14 Feb 202237.7237.8436.9337.5537.181,348,100
11 Feb 202238.0538.8237.2437.5837.211,476,500
11 Feb 20220.3 Dividend
10 Feb 202239.2239.6838.0738.3537.671,815,500
09 Feb 202239.1239.5638.9339.5038.80993,900
08 Feb 202238.6639.1638.5838.9238.231,348,000
07 Feb 202237.9138.8137.8938.2637.581,639,900
04 Feb 202237.0938.2037.0937.9037.231,392,800
03 Feb 202237.0237.7836.7437.0036.351,592,500
02 Feb 202237.0437.7536.7537.0536.391,625,500
01 Feb 202236.8436.9836.3036.8736.221,707,100
31 Jan 202235.1036.7235.0536.6435.993,444,600
28 Jan 202234.7035.5634.2535.5534.921,926,800
27 Jan 202235.3635.8634.6234.8634.241,729,300
26 Jan 202235.3336.0534.6434.9734.351,863,600
25 Jan 202234.1035.3033.4034.8934.272,357,300
24 Jan 202234.3834.8733.0434.7634.152,456,900
21 Jan 202235.9036.2035.1535.2634.641,762,600
20 Jan 202236.2637.5136.2636.3035.661,908,400
19 Jan 202237.8437.8736.2336.2535.612,476,200
18 Jan 202237.5038.0736.8337.6136.942,784,700
14 Jan 202237.7137.9937.3437.6336.962,252,800
13 Jan 202237.3638.1636.9638.0637.393,731,500
12 Jan 202238.7738.8036.6437.5936.927,631,200
11 Jan 202240.6541.4940.4841.4340.702,257,900
10 Jan 202240.7341.0039.8240.5339.811,426,400
07 Jan 202240.2241.1140.1840.3839.671,270,100
06 Jan 202240.0940.4139.1440.2239.511,015,600
05 Jan 202240.4540.6939.2639.2838.591,129,900
04 Jan 202239.7440.7239.6640.3139.601,051,200
03 Jan 202239.2639.9939.1239.5138.811,024,700
31 Dec 202138.8739.0938.7238.8038.11921,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...