Singapore markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.09-1.07 (-3.04%)
At close: 04:00PM EDT
34.09 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202234.8734.9133.9334.0934.091,103,600
18 Aug 202235.0635.2134.7735.1635.16569,500
17 Aug 202234.4435.1734.4134.9834.98679,700
16 Aug 202234.9335.2234.7634.8934.891,353,200
15 Aug 202234.4735.1334.4235.0135.01784,800
12 Aug 202234.5234.8734.2434.8634.86461,300
12 Aug 20220.3 Dividend
11 Aug 202234.5434.8034.4034.5234.22785,500
10 Aug 202233.7734.3933.4634.1333.83569,500
09 Aug 202233.1233.3532.9933.2232.93607,200
08 Aug 202233.2333.4633.0033.0932.80626,800
05 Aug 202232.8433.1932.7832.9832.69923,100
04 Aug 202232.8233.1332.7533.0232.731,006,900
03 Aug 202232.8133.1332.6832.8232.531,103,100
02 Aug 202232.2432.6132.0832.4132.131,241,500
01 Aug 202232.2432.7132.0532.6432.361,116,100
29 Jul 202232.3232.9932.2732.5732.291,736,300
28 Jul 202231.8732.7731.7332.3532.071,652,400
27 Jul 202231.6432.1431.2331.8531.571,331,100
26 Jul 202230.5531.3830.5530.7930.521,426,100
25 Jul 202231.3231.4030.8630.9730.701,420,100
22 Jul 202231.0931.4630.8831.2230.951,676,900
21 Jul 202230.3731.1230.0531.0230.751,808,500
20 Jul 202229.3430.4829.2930.4130.152,499,600
19 Jul 202228.3529.4428.2929.2529.002,375,100
18 Jul 202228.6928.9627.8928.0427.801,132,400
15 Jul 202228.0728.5627.7828.3428.091,147,500
14 Jul 202227.4527.6826.9627.4727.231,028,800
13 Jul 202227.7628.0927.2228.0327.791,057,700
12 Jul 202227.9128.8827.8728.1627.921,077,300
11 Jul 202227.9928.0827.5428.0727.831,008,400
08 Jul 202228.5028.5927.9828.1827.94763,200
07 Jul 202228.0028.3427.8228.2227.971,507,100
06 Jul 202228.0228.2227.3327.7227.481,170,000
05 Jul 202227.3028.2826.7528.2728.021,220,400
01 Jul 202227.3728.1226.9627.9327.691,297,600
30 Jun 202227.2527.9426.7527.6227.381,483,400
29 Jun 202228.0628.2427.5427.9027.662,095,600
28 Jun 202227.8029.0927.4528.2528.002,035,700
27 Jun 202228.0228.2627.7327.9627.721,633,100
24 Jun 202227.2127.9926.9927.8327.592,622,000
23 Jun 202226.9727.2426.4226.8726.641,021,800
22 Jun 202226.5227.2926.5227.0926.851,699,000
21 Jun 202227.3427.3926.5427.0426.811,839,500
17 Jun 202226.2926.9425.9326.4526.222,897,200
16 Jun 202226.8126.9825.8826.3226.091,951,800
15 Jun 202227.6428.4027.4727.8227.582,348,800
14 Jun 202227.2727.7026.9527.2927.051,925,200
13 Jun 202227.6327.8326.7727.0726.831,893,400
10 Jun 202229.2029.4828.5228.5428.291,263,100
09 Jun 202231.4531.5530.1030.1029.841,025,200
08 Jun 202232.1232.1231.4531.5531.28820,100
07 Jun 202231.8032.4531.6532.4332.15989,100
06 Jun 202232.4432.9732.0732.3832.10617,000
03 Jun 202232.2832.5731.8431.9331.65642,800
02 Jun 202232.1332.5631.7332.5532.27739,400
01 Jun 202232.7832.8231.3531.9631.681,429,400
31 May 202232.6433.2632.4033.0232.731,484,500
27 May 202232.5032.9832.4032.9532.66743,000
26 May 202231.7932.4531.7932.4332.151,199,800
25 May 202230.2831.6830.1331.3731.101,307,100
24 May 202230.8530.9529.7230.4430.181,458,500
23 May 202230.7131.5330.5031.2230.951,474,700
20 May 202230.8231.0229.4130.3030.041,306,200
19 May 202230.4131.0330.1430.6030.33759,000
18 May 202231.8031.9330.7030.9430.67844,800
17 May 202231.3932.2031.2932.1731.891,031,400
16 May 202230.7230.9430.0430.5930.32851,700
13 May 202230.4431.2330.4430.6930.421,468,200
13 May 20220.3 Dividend
12 May 202230.4630.8429.4130.1629.601,990,900
11 May 202231.4332.0630.4530.5529.981,745,100
10 May 202232.2532.7431.0231.4430.861,798,900
09 May 202231.6432.3231.1232.0231.431,582,700
06 May 202232.5032.6731.7632.0931.492,498,200
05 May 202232.8033.1631.9732.6732.061,239,400
04 May 202232.8033.3431.9833.3232.701,274,400
03 May 202232.0832.8532.0132.4931.891,916,600
02 May 202230.9831.9130.5931.8631.271,751,600
29 Apr 202231.7432.1930.6930.7630.191,579,500
28 Apr 202232.0932.1931.0531.7631.171,600,200
27 Apr 202231.2932.0131.2931.6331.041,102,200
26 Apr 202232.2032.4431.4631.4930.911,199,800
25 Apr 202231.8232.7031.1432.6432.031,172,700
22 Apr 202233.1033.2132.0632.0831.481,387,500
21 Apr 202234.5034.8033.0633.2532.631,298,800
20 Apr 202233.9934.7133.9934.3333.691,174,600
19 Apr 202232.8034.0532.7133.7033.071,495,800
18 Apr 202231.5032.7831.5032.5831.981,301,400
14 Apr 202231.5631.8231.2431.7431.151,342,400
13 Apr 202231.1531.5431.0631.4430.861,637,200
12 Apr 202231.9632.4831.5031.5430.951,917,600
11 Apr 202232.6233.1932.0632.1631.561,652,900
08 Apr 202232.0832.8431.7832.5431.941,748,500
07 Apr 202231.8832.0831.0731.9031.311,969,100
06 Apr 202232.0532.6932.0132.0431.452,735,600
05 Apr 202233.1733.2432.3832.5131.911,929,000
04 Apr 202233.2333.6132.8433.4532.831,344,300
01 Apr 202233.2133.5933.0733.2932.671,935,400
31 Mar 202233.2733.5632.8432.8532.241,552,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...