Singapore markets close in 7 hours 30 minutes

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.36+0.92 (+2.60%)
At close: 04:00PM EST
36.35 -0.01 (-0.03%)
After hours: 06:13PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202335.2836.3835.2236.3636.361,463,800
30 Nov 202335.2435.6635.0535.4435.441,001,100
29 Nov 202334.8135.4034.8135.1935.19990,500
28 Nov 202334.5934.6934.3434.6334.63979,700
27 Nov 202334.9034.9034.5534.6734.67754,400
24 Nov 202335.0035.2234.9235.0435.04313,100
22 Nov 202334.8835.0334.6734.9134.91838,900
21 Nov 202334.7734.9034.4834.6434.64874,700
20 Nov 202334.9235.1734.6934.9034.90726,200
17 Nov 202335.0635.3034.9835.0235.02613,400
16 Nov 202334.9835.1934.5434.7534.75862,700
15 Nov 202334.8335.2234.7835.0235.02949,600
14 Nov 202334.7435.3634.5434.8134.811,099,600
13 Nov 202333.6434.0133.4933.9133.91832,700
10 Nov 202333.5634.0933.1633.9333.931,119,700
10 Nov 20230.3 Dividend
09 Nov 202334.5334.5433.6233.6433.34810,600
08 Nov 202334.5234.6234.1734.3033.99736,500
07 Nov 202334.1534.8434.1534.5834.27938,000
06 Nov 202334.5634.8833.9934.3534.04817,500
03 Nov 202334.2035.0634.1434.8734.561,412,400
02 Nov 202333.0233.4932.7533.4533.15823,800
01 Nov 202332.2132.6031.9832.5832.29972,200
31 Oct 202332.0332.2431.9232.1831.89800,300
30 Oct 202332.0132.2431.7131.9931.70922,100
27 Oct 202332.2132.2131.3831.6831.401,357,800
26 Oct 202332.2832.6732.1432.2231.931,141,300
25 Oct 202332.4032.5732.0232.1531.861,253,800
24 Oct 202332.1832.6532.1432.6432.351,868,700
23 Oct 202332.0032.3231.7932.0631.771,566,200
20 Oct 202332.0932.5731.7232.2631.971,801,500
19 Oct 202332.4932.9932.0332.1631.871,823,300
18 Oct 202333.6533.6532.5232.6532.361,472,000
17 Oct 202333.5634.5933.5534.1833.881,713,900
16 Oct 202333.6034.3233.5433.8433.541,501,300
13 Oct 202334.0734.3033.1933.2632.961,370,600
12 Oct 202335.0535.1133.8433.9633.661,588,600
11 Oct 202335.3735.5834.6934.9134.601,380,300
10 Oct 202335.1235.6735.1235.2534.941,070,400
09 Oct 202335.3435.5735.0235.2134.90998,900
06 Oct 202335.1436.0134.6935.5035.181,442,300
05 Oct 202334.8835.6334.7035.3335.011,359,400
04 Oct 202335.0635.1534.6235.0234.711,487,600
03 Oct 202335.4735.6934.6535.0534.742,979,800
02 Oct 202336.5536.7135.6935.8035.482,275,900
29 Sept 202337.1537.4636.4136.6336.301,580,700
28 Sept 202335.3537.1735.0536.9236.592,772,100
27 Sept 202336.3836.4835.8636.2435.922,103,200
26 Sept 202336.8237.1236.1736.2535.931,934,500
25 Sept 202337.0537.2436.7637.0736.741,297,100
22 Sept 202337.5137.6937.0337.2136.881,077,900
21 Sept 202337.7437.7936.9837.4937.161,213,300
20 Sept 202338.4538.7437.8837.9337.591,396,300
19 Sept 202338.3538.7838.1138.2337.891,852,600
18 Sept 202338.6138.6238.0738.3237.981,306,700
15 Sept 202338.2438.7638.1338.6738.335,539,100
14 Sept 202337.5038.2337.5038.2037.861,510,500
13 Sept 202337.2237.4737.0037.2136.881,326,600
12 Sept 202336.4637.2736.4637.0636.731,079,700
11 Sept 202337.2637.3936.3136.3736.051,128,500
08 Sept 202336.5837.1036.5137.0436.711,169,700
07 Sept 202336.6337.1736.1936.5836.251,546,700
06 Sept 202336.7537.2636.3736.8436.511,464,000
05 Sept 202336.3636.6535.9036.4136.092,280,900
01 Sept 202335.9336.3735.7336.3436.02917,600
31 Aug 202335.9836.0335.6635.6935.37884,200
30 Aug 202335.6735.8735.5635.7735.45699,800
29 Aug 202335.1535.7434.9735.5735.251,146,900
28 Aug 202334.9635.4434.8935.0834.77831,200
25 Aug 202334.6435.0234.3834.7334.42763,600
24 Aug 202334.6235.0934.4634.5834.27598,200
23 Aug 202334.4134.8534.2234.6734.36836,400
22 Aug 202334.9735.3334.2434.2533.94948,800
21 Aug 202334.3234.4334.0034.2433.93875,000
18 Aug 202333.8534.2333.8534.1433.84722,700
17 Aug 202334.4134.5533.7434.0333.73893,400
16 Aug 202334.2334.7534.2234.2433.93729,800
15 Aug 202334.5234.5634.2334.4534.141,171,400
14 Aug 202334.8435.0934.5534.9734.66712,000
11 Aug 202334.5935.1434.5935.0234.71708,400
11 Aug 20230.3 Dividend
10 Aug 202335.4235.6834.8935.0734.46986,700
09 Aug 202335.4235.5335.0235.1234.51830,800
08 Aug 202335.0035.5334.4335.4034.781,459,000
07 Aug 202335.3835.6135.1735.5734.951,550,000
04 Aug 202335.6936.1035.4435.5034.881,484,400
03 Aug 202335.5235.9235.3235.6835.061,633,900
02 Aug 202335.7736.0035.3835.8935.271,419,800
01 Aug 202336.7036.7136.0336.1635.532,082,600
31 Jul 202337.0837.2036.7236.7936.151,142,000
28 Jul 202337.4237.4736.7336.9036.261,082,800
27 Jul 202337.0637.7336.8336.9636.322,549,200
26 Jul 202336.9237.2636.8037.0636.421,073,600
25 Jul 202336.9637.4236.9436.9436.30925,100
24 Jul 202336.8837.4236.7936.9536.311,013,000
21 Jul 202337.0037.1236.5536.8236.181,199,100
20 Jul 202336.6536.9636.5336.9136.27810,300
19 Jul 202336.6936.9036.5036.6836.04896,800
18 Jul 202335.7636.7635.7636.5035.871,308,300
17 Jul 202335.3835.7335.1835.5434.921,112,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...