Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Jefferies Group, Inc. (NY: JEF)
21.72 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EST, Feb 28, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.72 21.72 21.72 0 +0.09(+0.42%)
Feb 27, 2013 21.46 21.71 21.26 21.63 1,291,233 +0.17(+0.79%)
Feb 26, 2013 21.21 21.79 21.12 21.46 1,854,840 +0.36(+1.71%)
Feb 25, 2013 22.10 22.24 20.97 21.10 2,589,004 -1.02(-4.61%)
Feb 22, 2013 21.52 22.12 21.43 22.12 2,602,472 +0.72(+3.36%)
Feb 21, 2013 21.36 21.66 21.34 21.40 2,212,526 -0.06(-0.28%)
Feb 20, 2013 21.25 21.58 21.20 21.46 4,142,715 +0.14(+0.66%)
Feb 19, 2013 21.16 21.38 21.10 21.32 3,807,885 +0.17(+0.80%)
Feb 15, 2013 21.36 21.45 21.06 21.15 1,029,821 -0.28(-1.31%)
Feb 14, 2013 21.05 21.53 21.05 21.43 882,553 +0.27(+1.28%)
Feb 13, 2013 21.00 21.23 20.99 21.16 1,126,415 +0.15(+0.71%)
Feb 12, 2013 20.86 21.12 20.80 21.01 814,951 +0.22(+1.06%)
Feb 11, 2013 20.76 20.96 20.69 20.79 2,392,521 -0.04(-0.19%)
Feb 08, 2013 20.85 21.00 20.75 20.83 1,436,030 +0.00(+0.00%)
Feb 07, 2013 20.63 20.90 20.38 20.83 2,611,591 +0.23(+1.12%)
Feb 06, 2013 20.09 20.63 20.09 20.60 1,660,881 +0.65(+3.26%)
Feb 04, 2013 19.71 20.05 19.67 19.95 3,428,769 +0.00(+0.00%)
Feb 01, 2013 20.10 20.10 19.53 19.95 3,038,145 +0.02(+0.10%)
Jan 31, 2013 19.78 20.00 19.58 19.93 1,664,007 +0.06(+0.30%)
Jan 30, 2013 19.84 20.02 19.65 19.87 1,068,636 +0.04(+0.20%)
Jan 29, 2013 19.66 19.86 19.56 19.83 1,522,189 +0.17(+0.86%)
Jan 28, 2013 19.64 19.77 19.57 19.66 2,093,327 +0.04(+0.20%)
Jan 25, 2013 19.58 19.63 19.45 19.62 1,058,377 +0.17(+0.87%)
Jan 24, 2013 19.08 19.52 19.08 19.45 1,169,651 +0.30(+1.57%)
Jan 23, 2013 19.04 19.20 19.00 19.15 1,206,853 +0.10(+0.52%)
Jan 22, 2013 18.73 19.05 18.73 19.05 999,561 +0.27(+1.44%)
Jan 18, 2013 18.61 18.79 18.60 18.78 988,501 +0.10(+0.54%)
Jan 17, 2013 18.63 18.75 18.52 18.68 1,601,209 +0.10(+0.54%)
Jan 16, 2013 18.72 18.72 18.52 18.58 1,437,095 -0.12(-0.64%)
Jan 15, 2013 18.56 18.80 18.56 18.70 1,659,654 +0.05(+0.27%)
Jan 14, 2013 18.83 18.86 18.61 18.65 980,604 -0.15(-0.80%)
Jan 12, 2013 18.71 18.85 18.66 18.80 1,102,038 +0.00(+0.00%)
Jan 11, 2013 18.71 18.85 18.66 18.80 1,102,038 +0.04(+0.21%)
Jan 10, 2013 18.75 18.79 18.49 18.76 2,934,228 +0.17(+0.91%)
Jan 09, 2013 18.60 18.69 18.53 18.59 2,626,989 +0.02(+0.11%)
Jan 08, 2013 18.50 18.62 18.38 18.57 3,261,853 +0.07(+0.38%)
Jan 07, 2013 18.71 18.77 18.43 18.50 2,999,145 -0.26(-1.39%)
Jan 04, 2013 18.70 18.86 18.61 18.76 2,324,794 +0.02(+0.11%)
Jan 03, 2013 18.91 19.05 18.66 18.74 2,909,360 -0.22(-1.16%)
Jan 02, 2013 19.02 19.05 18.73 18.96 2,491,401 +0.44(+2.38%)
Dec 31, 2012 18.42 18.63 18.31 18.52 1,985,156 +0.10(+0.54%)
Dec 28, 2012 18.42 18.53 18.38 18.42 1,313,418 -0.10(-0.54%)
Dec 27, 2012 18.70 18.78 18.27 18.52 1,382,018 -0.15(-0.80%)
Dec 26, 2012 18.77 18.94 18.45 18.67 682,554 -0.07(-0.37%)
Dec 24, 2012 18.55 18.86 18.55 18.74 520,931 +0.01(+0.05%)
Dec 21, 2012 18.39 18.80 18.32 18.73 4,563,207 -0.12(-0.64%)
Dec 20, 2012 18.62 18.85 18.51 18.85 1,593,575 +0.23(+1.24%)
Dec 19, 2012 18.82 18.85 18.42 18.62 2,761,828 -0.18(-0.96%)
Dec 18, 2012 18.66 18.85 18.33 18.80 2,982,853 +0.56(+3.07%)
Dec 17, 2012 18.25 18.50 18.04 18.24 2,825,551 +0.14(+0.77%)
Dec 14, 2012 18.08 18.27 18.03 18.10 941,890 -0.02(-0.11%)
Dec 13, 2012 18.34 18.49 18.08 18.12 1,485,370 -0.23(-1.25%)
Dec 12, 2012 18.26 18.48 18.13 18.35 2,147,501 +0.26(+1.44%)
Dec 11, 2012 18.01 18.17 17.96 18.09 1,217,531 +0.16(+0.89%)
Dec 10, 2012 17.90 17.98 17.72 17.93 1,271,373 +0.03(+0.17%)
Dec 07, 2012 17.86 18.01 17.69 17.90 1,397,475 +0.09(+0.51%)
Dec 06, 2012 17.79 17.87 17.66 17.81 2,374,930 -0.06(-0.34%)
Dec 05, 2012 17.80 17.97 17.71 17.87 2,432,463 +0.12(+0.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here