Australia markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.60+0.15 (+0.35%)
At close: 04:00PM EDT
43.44 -0.16 (-0.37%)
Pre-market: 04:09AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202443.8043.9843.5743.6043.60930,500
15 Mar 202443.4244.0943.4243.4543.451,969,800
14 Mar 202444.1544.3843.2843.7243.721,181,100
13 Mar 202443.3744.6443.3744.2844.281,252,500
12 Mar 202443.5044.0443.3643.3743.37742,600
11 Mar 202443.1343.3942.7443.3743.37783,300
08 Mar 202443.0043.6142.9843.3343.33837,500
07 Mar 202442.3743.1242.3742.9642.961,144,500
06 Mar 202442.7442.7642.0442.1542.15845,300
05 Mar 202442.2042.9742.2042.5842.581,014,400
04 Mar 202442.0042.8441.8642.4442.441,172,600
01 Mar 202441.7141.9341.4941.8141.81609,400
29 Feb 202441.5241.8641.1941.8241.821,296,600
28 Feb 202441.0641.5441.0641.4041.40666,400
27 Feb 202441.5141.6441.0741.2641.26780,900
26 Feb 202441.9142.1841.1441.2341.23764,200
23 Feb 202441.6642.4341.6642.0842.081,216,100
22 Feb 202441.3242.0441.2841.4841.48671,400
21 Feb 202440.8341.2340.7141.1141.11889,900
20 Feb 202440.6841.2940.6741.0241.02830,600
16 Feb 202441.1641.4240.9141.1241.12694,600
15 Feb 202440.6841.3240.6841.1941.19893,100
15 Feb 20240.3 Dividend
14 Feb 202440.5740.6740.2340.6640.36599,500
13 Feb 202440.5840.7639.8640.1739.871,049,500
12 Feb 202440.6041.9640.5641.3941.081,250,700
09 Feb 202440.3040.8640.1540.8440.54791,800
08 Feb 202439.9540.3939.7040.3140.01805,000
07 Feb 202440.0040.4039.5940.0839.78924,600
06 Feb 202440.0840.5739.8539.9539.66789,600
05 Feb 202440.3840.4939.6240.1339.83693,200
02 Feb 202440.4140.8240.3040.6240.32993,500
01 Feb 202440.8141.1340.1340.6040.301,067,500
31 Jan 202440.9841.5240.7640.7640.461,064,000
30 Jan 202441.1141.2140.8440.8940.59785,400
29 Jan 202440.7041.0040.5040.9940.69843,300
26 Jan 202440.8741.2140.7740.9440.64791,100
25 Jan 202441.3341.4040.7840.8940.59746,800
24 Jan 202440.8741.3540.6640.8840.58838,500
23 Jan 202440.6440.7240.2440.4640.16632,800
22 Jan 202440.3040.9940.2640.6040.30825,100
19 Jan 202439.3740.1739.1240.1339.831,146,100
18 Jan 202439.1139.3038.7739.2838.99961,700
17 Jan 202439.2139.6738.7938.9238.63932,700
16 Jan 202439.4540.0139.4339.9839.69937,800
12 Jan 202439.8740.2139.3039.8539.56909,400
11 Jan 202439.3639.5839.0139.5239.231,093,900
10 Jan 202439.7140.3239.4739.6439.351,976,500
09 Jan 202439.6041.8239.1839.8639.573,816,000
08 Jan 202440.2041.0039.8240.6940.392,709,600
05 Jan 202439.5140.6339.4140.1539.851,345,000
04 Jan 202439.9140.3939.5439.5939.301,084,400
03 Jan 202440.0340.3439.4039.8739.581,009,900
02 Jan 202440.0940.5139.9840.4240.12921,800
29 Dec 202340.5040.9240.3640.4140.11904,400
28 Dec 202340.6340.9440.5540.7340.43845,000
27 Dec 202340.6740.9640.5340.7540.45869,500
26 Dec 202339.9740.7539.8940.5940.291,039,100
22 Dec 202339.5039.9739.2539.9139.62932,200
21 Dec 202338.6439.2338.5839.2138.92711,900
20 Dec 202338.7839.2238.3738.3838.10809,800
19 Dec 202338.2038.9937.9538.9038.61822,200
18 Dec 202338.7738.7738.1538.1537.87743,500
15 Dec 202338.7338.8338.3238.5938.314,121,300
14 Dec 202338.0839.0838.0038.8538.561,117,500
13 Dec 202336.5037.5336.3537.5137.231,257,900
12 Dec 202336.7236.7636.2436.4536.18989,600
11 Dec 202336.6737.0236.5036.7536.48781,500
08 Dec 202336.3937.0036.2936.8936.62710,300
07 Dec 202336.2736.6936.1036.4336.16915,200
06 Dec 202336.9437.4236.1536.2135.94853,900
05 Dec 202336.6136.8136.3736.6436.371,503,800
04 Dec 202336.2336.8336.0736.8336.561,793,300
01 Dec 202335.2836.3835.2236.3636.091,463,800
30 Nov 202335.2435.6635.0535.4435.181,001,100
29 Nov 202334.8135.4034.8135.1934.93990,500
28 Nov 202334.5934.6934.3434.6334.37979,700
27 Nov 202334.9034.9034.5534.6734.41754,400
24 Nov 202335.0035.2234.9235.0434.78313,100
22 Nov 202334.8835.0334.6734.9134.65838,900
21 Nov 202334.7734.9034.4834.6434.38874,700
20 Nov 202334.9235.1734.6934.9034.64726,200
17 Nov 202335.0635.3034.9835.0234.76613,400
16 Nov 202334.9835.1934.5434.7534.49862,700
15 Nov 202334.8335.2234.7835.0234.76949,600
14 Nov 202334.7435.3634.5434.8134.551,099,600
13 Nov 202333.6434.0133.4933.9133.66832,700
10 Nov 202333.5634.0933.1633.9333.681,119,700
10 Nov 20230.3 Dividend
09 Nov 202334.5334.5433.6233.6433.09810,600
08 Nov 202334.5234.6234.1734.3033.74736,500
07 Nov 202334.1534.8434.1534.5834.02938,000
06 Nov 202334.5634.8833.9934.3533.79817,500
03 Nov 202334.2035.0634.1434.8734.301,412,400
02 Nov 202333.0233.4932.7533.4532.91823,800
01 Nov 202332.2132.6031.9832.5832.05972,200
31 Oct 202332.0332.2431.9232.1831.66800,300
30 Oct 202332.0132.2431.7131.9931.47922,100
27 Oct 202332.2132.2131.3831.6831.171,357,800
26 Oct 202332.2832.6732.1432.2231.701,141,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...