Australia markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.26-1.04 (-2.87%)
At close: 04:00PM EST
35.12 -0.14 (-0.40%)
After hours: 05:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202235.9036.2035.1535.2635.261,762,600
20 Jan 202236.2637.5136.2636.3036.301,908,400
19 Jan 202237.8437.8736.2336.2536.252,476,200
18 Jan 202237.5038.0736.8337.6137.612,784,700
14 Jan 202237.7137.9937.3437.6337.632,252,800
13 Jan 202237.3638.1636.9638.0638.063,731,500
12 Jan 202238.7738.8036.6437.5937.597,631,200
11 Jan 202240.6541.4940.4841.4341.432,257,900
10 Jan 202240.7341.0039.8240.5340.531,426,400
07 Jan 202240.2241.1140.1840.3840.381,270,100
06 Jan 202240.0940.4139.1440.2240.221,015,600
05 Jan 202240.4540.6939.2639.2839.281,129,900
04 Jan 202239.7440.7239.6640.3140.311,051,200
03 Jan 202239.2639.9939.1239.5139.511,024,700
31 Dec 202138.8739.0938.7238.8038.80921,900
30 Dec 202139.2039.5838.9838.9938.99702,700
29 Dec 202139.3339.4638.8239.1939.19640,600
28 Dec 202139.0039.4839.0039.1339.13787,200
27 Dec 202138.8239.0938.4939.0939.09577,600
23 Dec 202137.9338.8737.9038.6438.64776,700
22 Dec 202137.4037.8437.2837.8437.84782,500
21 Dec 202136.8637.6736.7737.4937.49935,800
20 Dec 202136.8636.8635.6736.1936.191,093,400
17 Dec 202137.8137.9937.1637.4437.444,801,800
16 Dec 202138.9439.0438.1338.2338.231,216,300
15 Dec 202138.4538.6837.8838.5738.57842,200
14 Dec 202137.4438.8937.4038.5038.501,511,800
13 Dec 202138.2438.3437.5037.5337.53951,800
10 Dec 202138.6138.6837.8038.3038.301,392,400
09 Dec 202138.2438.7338.0638.3338.33628,200
08 Dec 202139.5239.6638.5638.5838.58714,400
07 Dec 202139.3739.8839.1039.5039.50995,200
06 Dec 202138.5839.3138.5438.6838.681,375,200
03 Dec 202139.0939.5737.6838.1138.111,024,600
02 Dec 202137.6239.3137.5438.9438.941,328,100
01 Dec 202138.4339.0937.4937.5337.531,774,400
30 Nov 202138.0038.3337.1837.5837.582,200,700
29 Nov 202139.6639.8438.0238.3738.371,707,000
26 Nov 202138.3739.1938.0739.0839.08919,200
24 Nov 202140.1640.2639.8039.9839.98762,100
23 Nov 202140.1240.5340.0140.4240.42831,700
22 Nov 202140.0540.5139.7840.0340.031,077,300
19 Nov 202139.6239.9538.9739.5939.591,480,300
18 Nov 202140.6740.7840.0140.1840.181,076,800
17 Nov 202141.2041.3640.1740.5440.541,713,000
16 Nov 202142.0742.4041.3441.3641.361,916,100
15 Nov 202143.1943.2542.7842.8942.891,610,000
12 Nov 202142.7443.2942.6243.0443.041,459,700
12 Nov 20210.25 Dividend
11 Nov 202142.2843.1942.2143.1042.851,131,700
10 Nov 202142.3142.5041.5642.0741.832,053,900
09 Nov 202143.1543.2542.6042.6242.371,735,400
08 Nov 202143.5043.7643.2843.3943.141,237,700
05 Nov 202143.9344.3743.3443.3643.111,783,000
04 Nov 202144.1544.2542.8643.4543.201,822,500
03 Nov 202143.6744.4743.5844.1443.881,874,900
02 Nov 202143.1343.8643.0043.8143.561,399,800
01 Nov 202143.3143.4342.7343.1642.911,627,100
29 Oct 202143.0543.4342.8743.0042.751,819,000
28 Oct 202142.3443.0342.3343.0242.771,803,700
27 Oct 202143.0043.2142.1542.1941.951,324,600
26 Oct 202143.4243.6043.1043.1042.851,166,600
25 Oct 202142.9543.5042.9143.3243.071,248,300
22 Oct 202142.4342.8542.3342.7742.521,576,000
21 Oct 202142.0042.5241.8642.3642.111,294,800
20 Oct 202141.8242.2541.6242.0541.811,346,000
19 Oct 202142.1742.5541.8542.0141.771,432,100
18 Oct 202141.5442.0841.5241.9841.742,108,500
15 Oct 202141.9042.1341.5941.6341.391,697,100
14 Oct 202141.0041.4440.6641.3541.111,862,000
13 Oct 202140.6940.7539.7440.5640.322,024,200
12 Oct 202140.5040.7740.1040.4440.212,059,300
11 Oct 202140.1840.9439.9240.4140.182,162,800
08 Oct 202139.2040.1939.2039.8939.662,047,900
07 Oct 202139.2539.6139.0739.2839.051,969,000
06 Oct 202137.9538.9337.8938.8538.621,776,400
05 Oct 202138.2438.7437.9338.3038.082,260,900
04 Oct 202138.0838.9737.7837.9537.732,714,500
01 Oct 202137.2938.2037.1337.9137.693,289,900
30 Sept 202137.9938.0737.1237.1336.913,187,500
29 Sept 202137.7238.1437.4037.7137.491,496,900
28 Sept 202137.9738.5437.4737.5137.291,793,200
27 Sept 202137.5338.0937.4037.8537.632,133,800
24 Sept 202137.1437.5137.0937.2937.071,664,600
23 Sept 202136.6637.5136.6137.2637.042,155,600
22 Sept 202136.0536.5735.9436.3036.091,724,800
21 Sept 202136.6536.8035.4435.6935.481,601,500
20 Sept 202135.4535.9535.1935.9035.692,632,800
17 Sept 202136.5537.0136.2936.5436.333,759,500
16 Sept 202136.7836.8636.3236.4536.241,548,400
15 Sept 202136.6836.9536.2136.6736.461,693,400
14 Sept 202137.0837.1936.3236.6536.441,821,200
13 Sept 202136.9537.1336.6036.8336.621,326,600
10 Sept 202137.0837.1536.6236.6236.411,375,900
09 Sept 202136.7437.2336.6336.8036.591,409,900
08 Sept 202136.4637.0836.3536.7136.501,870,100
07 Sept 202136.7437.2436.5536.7036.491,153,200
03 Sept 202136.5836.8136.5036.5436.33912,500
02 Sept 202136.7237.0236.5136.7436.531,487,100
01 Sept 202137.1237.1236.4336.6136.401,527,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...