JEFFERIES GROUP Historical Stock Price

Below is the stock price history for Jefferies Group JEF. Data is recorded each day for the historical open, high, low, close and volume. The Jefferies Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jefferies Group Historical Stock Price

DateOpenHighLowCloseVolume
2013-02-28 21.66 22.03 21.66 21.80 858,709
2013-02-27 21.41 21.71 21.29 21.635 130,663
2013-02-26 21.30 21.74 21.14 21.475 163,622
2013-02-25 22.20 22.24 20.97 21.025 363,052
2013-02-22 21.52 22.11 21.45 22.10 295,684
2013-02-21 21.41 21.65 21.35 21.41 338,386
2013-02-20 21.32 21.57 21.245 21.46 210,531
2013-02-19 21.20 21.37 21.12 21.31 258,241
2013-02-15 21.36 21.45 21.07 21.14 196,283
2013-02-14 21.06 21.53 21.06 21.455 148,043
2013-02-13 21.11 21.22 20.99 21.17 164,350
2013-02-12 20.84 21.12 20.84 20.99 163,412
2013-02-11 20.78 20.96 20.69 20.78 181,182
2013-02-08 20.78 20.99 20.75 20.82 273,132
2013-02-07 20.64 20.90 20.38 20.83 356,717
2013-02-06 20.12 20.63 20.12 20.59 212,277
2013-02-05 20.11 20.36 19.915 20.21 260,355
2013-02-04 19.70 20.05 19.69 19.93 286,957
2013-02-01 20.12 20.12 19.56 19.89 526,723
2013-01-31 19.76 20.00 19.58 19.94 287,641
2013-01-30 19.83 20.02 19.67 19.88 290,172
2013-01-29 19.61 19.86 19.61 19.83 394,576
2013-01-28 19.68 19.78 19.58 19.66 404,715
2013-01-25 19.55 19.62 19.45 19.60 298,416
2013-01-24 19.14 19.52 19.10 19.445 225,697
2013-01-23 19.07 19.20 19.00 19.12 220,515
2013-01-22 18.77 19.05 18.73 19.05 202,965
2013-01-18 18.72 18.79 18.60 18.785 147,533
2013-01-17 18.58 18.75 18.53 18.68 246,562
2013-01-16 18.72 18.72 18.52 18.57 294,288

» More Jefferies Group Stock Price History

To see other companies like Jefferies Group (JEF), view our stock market today for news, and other data.