Quantcast

Jefferies Financial Group Inc. Common Stock Historical Stock Prices

JEF 
$19.9
*  
0.26
1.29%
Get JEF Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading JEF now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JEF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.12 20.12 19.875 19.90 1,050,091
04/22/2019 20.1 20.12 19.875 19.9 1,050,091
04/18/2019 20.21 20.32 20.1 20.16 1,330,856
04/17/2019 20.35 20.65 20.19 20.25 2,235,767
04/16/2019 20.19 20.24 19.855 20.06 2,389,756
04/15/2019 20.53 20.57 20.14 20.15 1,964,450
04/12/2019 20.01 20.5 20.01 20.36 1,817,197
04/11/2019 20.04 20.07 19.78 19.79 2,683,726
04/10/2019 19.82 19.985 19.63 19.93 1,161,530
04/09/2019 19.97 20.09 19.71 19.82 1,317,502
04/08/2019 20.03 20.18 19.94 20.08 1,363,458
04/05/2019 19.9 20.145 19.8 20.05 1,599,681
04/04/2019 19.69 20.045 19.62 19.89 1,796,378
04/03/2019 19.54 19.815 19.5 19.66 1,848,581
04/02/2019 19.27 19.41 19.175 19.38 1,505,514
04/01/2019 19.01 19.32 19.01 19.27 2,607,136
03/29/2019 18.91 19.12 18.76 18.79 2,447,254
03/28/2019 18.7 19.05 18.7 18.83 2,217,218
03/27/2019 18.72 18.91 18.59 18.7 1,626,149
03/26/2019 18.81 18.87 18.47 18.73 1,424,525
03/25/2019 18.39 18.69 18.24 18.41 1,757,427
03/22/2019 19.06 19.11 18.45 18.47 1,494,255
03/21/2019 19.18 19.38 19.07 19.22 1,281,371
03/20/2019 19.72 19.795 19.3 19.31 1,925,303
03/19/2019 20.03 20.15 19.69 19.75 2,587,970
03/18/2019 19.5 19.98 19.5 19.9 2,143,377
03/15/2019 19.41 19.67 19.4 19.43 4,233,179
03/14/2019 19.63 19.75 19.46 19.47 2,190,439
03/13/2019 19.44 19.755 19.38 19.72 2,463,444
03/12/2019 19.25 19.39 19.13 19.37 1,645,362
03/11/2019 19.11 19.32 19.02 19.17 2,128,063
03/08/2019 18.71 18.985 18.54 18.95 2,538,887
03/07/2019 19.47 19.5 18.76 18.88 2,903,370
03/06/2019 19.8 19.91 19.52 19.54 1,939,688
03/05/2019 20.02 20.02 19.52 19.86 2,465,802
03/04/2019 20.61 20.82 19.91 20.03 2,206,992
03/01/2019 20.41 20.72 20.335 20.55 2,149,202
02/28/2019 20.45 20.4739 20.19 20.27 1,669,887
02/27/2019 20.38 20.5 20.24 20.43 1,388,761
02/26/2019 20.16 20.47 20.12 20.37 2,230,784
02/25/2019 20.45 20.58 20.27 20.29 1,404,733
02/22/2019 20.43 20.4646 20.16 20.24 1,854,035
02/21/2019 20.85 20.85 20.4 20.44 1,490,557
02/20/2019 20.99 21.03 20.76 20.85 1,497,546
02/19/2019 20.92 21.045 20.78 21.02 1,569,137
02/15/2019 20.56 21.055 20.54 21.02 2,408,518
02/14/2019 20.4 20.56 20.13 20.35 2,096,015
02/13/2019 20.5 20.83 20.5 20.64 2,133,460
02/12/2019 20.27 20.53 20.24 20.48 1,816,894
02/11/2019 19.87 20.13 19.86 20.07 2,249,821
02/08/2019 20.04 20.1206 19.58 19.85 5,657,049
02/07/2019 20.44 20.72 19.99 20.07 2,707,343
02/06/2019 20.67 20.88 20.56 20.58 2,182,560
02/05/2019 20.99 20.99 20.77 20.77 2,183,152
02/04/2019 20.48 20.89 20.43 20.88 3,385,209
02/01/2019 20.88 21.24 20.6 20.69 3,342,980
01/31/2019 20.72 20.96 20.71 20.81 2,486,706
01/30/2019 20.64 21.09 20.53 20.94 2,907,672
01/29/2019 20.57 20.71 20.33 20.57 1,501,222
01/28/2019 20.21 20.56 20.145 20.52 1,447,865
01/25/2019 20.2 20.49 20.2 20.37 1,573,511
01/24/2019 19.75 20.2 19.75 20.03 1,524,688
01/23/2019 20.17 20.26 19.8 19.84 2,138,213
01/22/2019 20.2 20.23 19.88 20.02 2,979,548
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio