Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Jefferies Financial Group Inc (NY: JEF )

44.10 -2.03 (-4.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.59 29.19 28.55 28.82 1,962,515 +0.19(+0.68%)
Jul 28, 2022 28.20 28.99 28.07 28.62 1,869,170 +0.44(+1.57%)
Jul 27, 2022 27.99 28.44 27.63 28.18 1,504,518 +0.94(+3.44%)
Jul 26, 2022 27.03 27.76 27.03 27.24 1,611,935 -0.16(-0.58%)
Jul 25, 2022 27.71 27.78 27.30 27.40 1,605,161 -0.22(-0.80%)
Jul 22, 2022 27.51 27.83 27.32 27.62 1,895,386 +0.18(+0.64%)
Jul 21, 2022 26.87 27.53 26.59 27.44 2,043,422 +0.54(+2.01%)
Jul 20, 2022 25.96 26.97 25.91 26.90 2,825,276 +1.03(+3.97%)
Jul 19, 2022 25.08 26.05 25.03 25.88 2,684,524 +1.07(+4.32%)
Jul 18, 2022 25.38 25.62 24.68 24.81 1,279,901 -0.27(-1.06%)
Jul 15, 2022 24.83 25.27 24.58 25.07 1,296,966 +0.77(+3.17%)
Jul 14, 2022 24.29 24.49 23.85 24.30 1,162,824 -0.50(-2.00%)
Jul 13, 2022 24.56 24.85 24.09 24.80 1,195,457 -0.12(-0.46%)
Jul 12, 2022 24.69 25.55 24.66 24.91 1,217,634 +0.08(+0.32%)
Jul 11, 2022 24.76 24.84 24.37 24.83 1,139,782 -0.10(-0.39%)
Jul 08, 2022 25.21 25.29 24.75 24.93 862,644 -0.04(-0.14%)
Jul 07, 2022 24.77 25.07 24.61 24.97 1,703,390 +0.44(+1.80%)
Jul 06, 2022 24.79 24.97 24.18 24.52 1,322,479 -0.49(-1.95%)
Jul 05, 2022 24.15 25.02 23.67 25.01 1,379,339 +0.30(+1.22%)
Jul 01, 2022 24.22 24.88 23.85 24.71 1,466,673 +0.27(+1.12%)
Jun 30, 2022 24.11 24.72 23.67 24.44 1,676,709 -0.25(-1.00%)
Jun 29, 2022 24.83 24.98 24.37 24.68 2,368,621 -0.31(-1.24%)
Jun 28, 2022 24.60 25.74 24.29 24.99 2,300,869 +0.26(+1.04%)
Jun 27, 2022 24.79 25.00 24.53 24.74 1,842,133 +0.12(+0.47%)
Jun 24, 2022 24.07 24.76 23.88 24.62 2,963,818 +0.85(+3.57%)
Jun 23, 2022 23.86 24.10 23.37 23.77 1,154,974 -0.19(-0.81%)
Jun 22, 2022 23.46 24.14 23.46 23.97 1,920,393 +0.04(+0.18%)
Jun 21, 2022 24.19 24.23 23.48 23.92 2,079,176 +0.52(+2.23%)
Jun 17, 2022 23.26 23.83 22.94 23.40 3,277,979 +0.11(+0.49%)
Jun 16, 2022 23.72 23.87 22.89 23.29 2,206,173 -1.33(-5.39%)
Jun 15, 2022 24.45 25.13 24.30 24.61 2,654,848 +0.47(+1.94%)
Jun 14, 2022 24.13 24.51 23.84 24.14 2,176,029 +0.19(+0.81%)
Jun 13, 2022 24.45 24.62 23.68 23.95 2,140,053 -1.30(-5.15%)
Jun 10, 2022 25.83 26.08 25.23 25.25 1,427,637 -1.38(-5.18%)
Jun 09, 2022 27.82 27.91 26.63 26.63 1,158,785 -1.28(-4.60%)
Jun 08, 2022 28.42 28.42 27.82 27.91 926,957 -0.78(-2.71%)
Jun 07, 2022 28.13 28.71 28.00 28.69 1,117,944 +0.04(+0.15%)
Jun 06, 2022 28.70 29.17 28.37 28.65 697,342 +0.40(+1.41%)
Jun 03, 2022 28.56 28.82 28.17 28.25 726,518 -0.55(-1.90%)
Jun 02, 2022 28.43 28.80 28.07 28.80 835,756 +0.52(+1.85%)
Jun 01, 2022 29.00 29.04 27.73 28.28 1,615,650 -0.94(-3.21%)
May 31, 2022 28.88 29.43 28.67 29.21 1,677,910 +0.06(+0.21%)
May 27, 2022 28.75 29.18 28.67 29.15 839,773 +0.46(+1.60%)
May 26, 2022 28.13 28.71 28.13 28.69 1,356,065 +0.94(+3.38%)
May 25, 2022 26.79 28.03 26.66 27.75 1,477,345 +0.82(+3.06%)
May 24, 2022 27.29 27.38 26.29 26.93 1,648,520 -0.69(-2.50%)
May 23, 2022 27.17 27.90 26.98 27.62 1,666,790 +0.81(+3.04%)
May 20, 2022 27.27 27.44 26.02 26.81 1,476,323 -0.27(-0.98%)
May 19, 2022 26.90 27.45 26.67 27.07 857,862 -0.30(-1.10%)
May 18, 2022 28.13 28.25 27.16 27.37 954,848 -1.09(-3.82%)
May 17, 2022 27.77 28.48 27.68 28.46 1,165,787 +1.40(+5.17%)
May 16, 2022 27.18 27.37 26.58 27.06 962,713 -0.09(-0.33%)
May 13, 2022 26.93 27.63 26.93 27.15 1,659,500 +0.73(+2.78%)
May 12, 2022 26.68 27.01 25.76 26.42 2,273,057 -0.34(-1.28%)
May 11, 2022 27.53 28.08 26.68 26.76 1,992,288 -0.78(-2.83%)
May 10, 2022 28.25 28.68 27.17 27.54 2,053,715 -0.51(-1.81%)
May 09, 2022 27.71 28.31 27.26 28.05 1,806,918 -0.06(-0.22%)
May 06, 2022 28.47 28.62 27.82 28.11 2,852,061 -0.51(-1.78%)
May 05, 2022 28.73 29.05 28.00 28.62 1,414,960 -0.57(-1.95%)
May 04, 2022 28.73 29.20 28.01 29.19 1,454,879 +0.73(+2.55%)
May 03, 2022 28.10 28.77 28.04 28.46 2,188,002 +0.55(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.