Jefferies Group (JEF)

13.71 +0.51  +3.86%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Jefferies Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 13.38 13.74 13.29 13.71 1761346
May 25, 2012 13.19 13.28 13.08 13.20 878918
May 24, 2012 13.34 13.39 13.00 13.23 1306717
May 23, 2012 13.01 13.35 12.90 13.32 1246476
May 22, 2012 13.17 13.50 13.08 13.21 1403313
May 21, 2012 12.80 13.17 12.75 13.15 1776063
May 18, 2012 13.14 13.14 12.75 12.80 2192393
May 17, 2012 13.42 13.44 13.05 13.05 1740427
May 16, 2012 13.96 14.22 13.37 13.41 1828233
May 15, 2012 13.86 14.06 13.77 13.86 2747769
May 14, 2012 14.10 14.10 13.83 13.85 2559125
May 11, 2012 14.45 14.72 14.27 14.35 2597449
May 10, 2012 15.12 15.15 14.60 14.64 2016299
May 9, 2012 14.85 15.07 14.75 14.91 2166239
May 8, 2012 14.96 15.17 14.80 15.12 2003721
May 7, 2012 15.05 15.33 15.04 15.13 1366938
May 4, 2012 15.24 15.33 15.02 15.12 1781837
May 3, 2012 15.60 15.64 15.31 15.39 1522842
May 2, 2012 15.81 15.81 15.51 15.60 1976417
May 1, 2012 15.99 16.25 15.92 15.92 2352290
April 30, 2012 16.09 16.15 15.91 15.93 2316479
April 27, 2012 16.54 16.54 15.99 16.09 3211869
April 26, 2012 16.16 16.67 16.04 16.35 5031982
April 25, 2012 16.42 16.47 15.96 16.16 2774567
April 24, 2012 16.38 16.59 16.18 16.20 1691059
April 23, 2012 16.15 16.35 15.92 16.33 1554575
April 20, 2012 16.64 16.68 16.37 16.46 1707689
April 19, 2012 16.81 16.99 16.31 16.47 1784814
April 18, 2012 17.00 17.04 16.53 16.76 1850865
April 17, 2012 17.11 17.43 17.01 17.06 2053852
April 16, 2012 17.11 17.36 16.82 16.99 1305605
April 13, 2012 17.55 17.56 16.95 16.95 1818522
April 12, 2012 17.32 17.60 17.22 17.58 2293929
April 11, 2012 17.36 17.40 17.15 17.33 2128265
April 10, 2012 17.88 18.00 17.01 17.05 2760185
April 9, 2012 17.96 18.10 17.64 17.91 1453391
April 5, 2012 18.45 18.64 18.24 18.31 1730084
April 4, 2012 18.71 18.81 18.39 18.53 2672035
April 3, 2012 18.96 19.09 18.69 19.05 2168273
April 2, 2012 18.91 19.17 18.65 19.05 1945878
March 30, 2012 18.94 19.03 18.45 18.84 1235391
March 29, 2012 18.77 18.91 18.35 18.65 1364264
March 28, 2012 19.08 19.29 18.68 18.94 1871760
March 27, 2012 19.45 19.46 19.08 19.11 985525
March 26, 2012 19.50 19.50 19.11 19.45 2081972
March 23, 2012 18.74 19.34 18.42 19.29 586294
March 22, 2012 18.68 18.88 18.27 18.73 2708096
March 21, 2012 19.18 19.60 19.03 19.11 2763122
March 20, 2012 19.17 19.82 19.02 19.49 4343784
March 19, 2012 19.08 19.73 18.88 19.06 2320342
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

JEF News

JPMorgan Cazenove tops league table
May 29, 2:46PM Financial Times
Bottom 5 Financials by 14 period RSI: $AIZ $MS $UNM $GS $PRU (S&P 500) $JEF $UNM $RY $SFI $RGA (non S&P 500)
about 2 days ago by TheEquitiesRoom
Analyst Moves: HNZ, LULU
May 25, 3:27PM
Chinese urged to spend more
May 25, 1:17PM Financial Times
Benihana Inks $296M Private-Equity Buyout
May 22, 9:22AM Fox Business
Bruce Berkowitz's Top Stock Picks
May 21, 10:50AM Fool
Bottom 5 finanicals by 14 period RSI: $SLM $C $UNM $PRU $JPM (S&P 500) $JEF $SFI $LPLA $ORI $EV (non S&P 500)
about 9 days ago by TheEquitiesRoom
don't worry $MS can take out credit from $GS and $JEF to buy some more $FB here
about 12 days ago by mytfine
Aubrey turns to buddy at $JEF for money http://stks.co/3tii $CHK
about 12 days ago by kawfeeman
I wonder if $jef is worried about $chk funding
about 12 days ago by upsidetrader
News related to $JEF: 'Chesapeake credit downgraded, company boosts loan' http://stks.co/3qL7
about 14 days ago by TradeBot
Whats going on with Credit Suisse, Jefferies, and Morgan Stanley? We are at some very low levels here. $CS $MS $JEF $GS $C
about 15 days ago by OrtnerCapital
$JEF coming up a strong buy on TrendExhaustion... live score: 9
about 16 days ago by TrendExhaustion
Yahoo, Chesapeake, Groupon, and JPMorgan : Stocks to Watch http://stks.co/3nvZ $YHOO $CHK $GRPN $JPM $GS $JEF
about 16 days ago by valuewalk
Investment banks close to the RSI bottom, $JEF there now, on radar, but chart still strong downtrend
about 18 days ago by harmongreg
so we know that $GS and $JEF are deep in it with $CHK on all the deals, only a matter of time...extend and pretend
about 18 days ago by mytfine
Buying some $BAC on the $JPM weakness, $BAC does not have that european exposure that $C $MS $JEF has
about 20 days ago by CDMCapital
Analyst Moves: GGP, BMC
May 10, 4:34PM
UBS Hires J.P. Morgan Real Estate Banker
May 10, 2:21PM The Wall Street Journal
Numis tells of companies' fundraising optimism
May 02, 1:02PM Financial Times
@daytrend $JEF looks good at the 200 bounce. Nice find.
about 29 days ago by BigKarma
Analyst Moves: KFT, CPN
Apr 30, 4:22PM
$JEF. Watch here at the 100ma $15.95
about 30 days ago by AltecBX
60min and daily chart look like this area will hold as suprt. started a lng early in the contraction $JEF http://chart.ly/bxqmteb
about 33 days ago by Leaf_West
$JEF SEC: Egan-Jones Exaggerated Its Expertise
about 35 days ago by fredfrybrain
$JEF http://stks.co/3VDu EGAN JONES BITES THE DUST!
about 35 days ago by fredfrybrain
$JEF punished for shorting Spain?
about 37 days ago by fredfrybrain
RS Losers 20pts 5days $JNPR $STJ $S $JEF $GOOG $NVDA $STUDY http://chart.ly/ccjhmb2
about 40 days ago by gtlackey
I'll bet the people at $JEF are more than slightly smiling at the Egan-Jones karma.
about 40 days ago by bradloncar
$JEF SEC after Egan-Jones for their BS
about 41 days ago by fredfrybrain
$JEF http://stks.co/3Oai sell signal
about 42 days ago by fredfrybrain
$JEF broken dn....Egan making false claims again?
about 42 days ago by fredfrybrain

Recent Quotes

Symbol Price Chg Chg % Market Cap
JEF 13.71 +0.51 +3.86% 2.719B
MGI 14.20 +0.16 +1.14% 812.07M
MGH 0.4501 -0.05 -9.98% 22.62M
MGEE 45.45 +0.09 +0.20% 1.048B
MGC 45.84 +0.50 +1.10%
MGAM 12.93 +0.22 +1.73% 344.31M
MGA 41.78 +0.22 +0.53% 9.701B
MG 22.99 +0.00 +0.00% 641.88M
MFV 6.996 -0.00 -0.06%
MFT 14.82 -0.02 -0.13%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close