Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-20	Z	JEF	47.194	47.87	47.01	47.08	-0.24	961,060	7,413	46.56	52.48
2024-05-17	Z	JEF	47.19	47.37	46.59	47.32	0.38	916,085	6,263	42.89	47.74
2024-05-16	Z	JEF	47.23	47.62	47.095	47.28	0.03	677,387	6,926	46.86	47.53
2024-05-15	Z	JEF	46.47	47.34	46.47	47.27	1.095	705,984	7,311	46.39	48.62
2024-05-14	Z	JEF	46.23	46.63	45.95	46.18	0.16	1,156,430	9,567	45.97	46.47
2024-05-13	Z	JEF	46.77	46.89	45.99	46.01	-0.4875	791,779	7,485	41.69	46.42
2024-05-10	Z	JEF	46.18	46.58	46.00	46.50	0.59	811,125	6,849	40.05	48.10
2024-05-09	Z	JEF	45.75	46.07	45.61	45.93	0.095	728,628	7,653	45.56	46.38
2024-05-08	Z	JEF	45.37	45.86	45.23	45.84	0.195	778,772	6,265	40.05	47.00
2024-05-07	Z	JEF	45.74	46.08	45.605	45.65		1,051,523	6,471	45.25	46.06
2024-05-06	Z	JEF	45.31	45.75	45.21	45.64	0.79	681,982	7,401	44.80	47.51
2024-05-03	Z	JEF	44.45	44.91	44.22	44.86	0.941	698,065	6,844	38.70	48.62
2024-05-02	Z	JEF	43.76	44.08	43.42	43.91	0.68	785,724	8,763	36.58	48.57
2024-05-01	Z	JEF	43.01	43.81	42.585	43.22	0.17	828,057	9,150	42.98	43.77
2024-04-30	Z	JEF	43.45	43.57	43.05	43.06	-0.61	709,708	7,127	42.90	48.83
2024-04-29	Z	JEF	43.56	44.05	43.56	43.68	0.14	1,068,402	6,666	43.00	48.62
2024-04-26	Z	JEF	43.62	43.92	43.385	43.56	0.10	727,174	6,338	43.57	47.77
2024-04-25	Z	JEF	44.01	44.33	43.26	43.46	-1.18	952,074	8,945	43.07	45.94
2024-04-24	Z	JEF	44.36	44.66	43.50	44.60	-0.01	2,516,209	8,077	36.59	48.83
2024-04-23	Z	JEF	43.66	44.65	43.54	44.59	1.055	1,159,094	8,027	40.79	48.57
2024-04-22	Z	JEF	42.37	43.64	42.15	43.53	1.37	1,054,435	9,493	43.28	43.88
2024-04-19	Z	JEF	41.58	42.225	41.50	42.17	0.68	1,753,812	9,877	36.59	46.67
2024-04-18	Z	JEF	41.44	41.72	41.26	41.52	0.32	647,851	5,839	40.00	46.67
2024-04-17	Z	JEF	41.48	41.68	41.13	41.19	0.17	727,255	6,513	36.58	45.59
2024-04-16	Z	JEF	41.28	41.30	40.72	41.04	-0.27	629,565	6,030	36.59	47.93
2024-04-15	Z	JEF	42.635	42.72	41.09	41.30	-0.50	752,377	6,813	37.27	47.93
2024-04-12	Z	JEF	42.34	42.50	41.63	41.80	-1.02	667,462	6,297	37.96	47.93
2024-04-11	Z	JEF	43.46	43.50	42.52	42.78	-0.735	895,746	10,727	39.13	47.93
2024-04-10	Z	JEF	43.53	44.19	43.18	43.50	-0.67	867,340	8,495	43.03	43.83
2024-04-09	Z	JEF	44.51	44.65	43.93	44.16	-0.29	755,248	7,449	43.78	44.59
2024-04-08	Z	JEF	44.14	44.49	44.003	44.45	0.66	1,255,591	10,412	44.06	44.71
2024-04-05	Z	JEF	43.57	44.105	43.39	43.82	0.091	701,173	6,251	43.14	44.99
2024-04-04	Z	JEF	44.60	44.84	43.61	43.73	-0.43	749,458	8,100	43.37	44.17
2024-04-03	Z	JEF	43.34	44.275	43.21	44.16	0.96	948,807	9,270	40.24	44.71
2024-04-02	Z	JEF	43.37	43.44	42.82	43.21	-0.33	1,312,163	13,108	38.80	47.21
2024-04-01	Z	JEF	44.12	44.24	43.34	43.55	-0.55	1,653,841	13,186	39.41	44.42
2024-03-29	Z	JEF	45.18	47.39	44.07	44.10	-2.05	0	0	43.22	44.99
2024-03-28	Z	JEF	45.18	47.39	44.07	44.10	-2.05	3,415,634	19,189	43.22	44.99
2024-03-27	Z	JEF	45.54	46.20	45.45	46.13	0.90	1,585,637	10,191	42.95	46.57
2024-03-26	Z	JEF	45.38	45.58	45.15	45.22	-0.03	1,346,556	9,373	41.25	49.66
2024-03-25	Z	JEF	45.40	45.69	45.24	45.26	-0.051	655,011	6,260	45.06	49.63
2024-03-22	Z	JEF	46.03	46.25	45.18	45.32	-0.55	892,452	6,343	45.03	45.69
2024-03-21	Z	JEF	45.00	45.97	45.00	45.86	1.01	798,496	6,353	41.30	46.30
2024-03-20	Z	JEF	43.82	44.88	43.6825	44.84	0.819	748,534	6,977	44.84	45.20
2024-03-19	Z	JEF	43.52	44.20	43.41	44.02	0.42	853,595	6,080	37.96	48.21
2024-03-18	Z	JEF	43.80	43.98	43.57	43.60	0.155	930,100	7,092	37.96	45.00
2024-03-15	Z	JEF	43.42	44.09	43.42	43.45	-0.26	1,969,788	7,874	37.96	48.84
2024-03-14	Z	JEF	44.15	44.3754	43.28	43.72	-0.55	1,181,092	8,923	37.32	48.84
2024-03-13	Z	JEF	43.37	44.64	43.37	44.28	0.90	1,252,484	9,927	44.30	44.65
2024-03-12	Z	JEF	43.50	44.04	43.36	43.37		741,603	6,587	43.07	43.70
2024-03-11	Z	JEF	43.13	43.39	42.735	43.37	0.05	783,349	5,629	41.30	43.66
2024-03-08	Z	JEF	43.00	43.61	42.98	43.33	0.375	837,520	6,386	39.01	43.88
2024-03-07	Z	JEF	42.37	43.12	42.37	42.96	0.80	1,144,522	9,065	42.66	43.29
2024-03-06	Z	JEF	42.74	42.76	42.04	42.15	-0.43	845,264	7,439	41.76	42.38
2024-03-05	Z	JEF	42.20	42.97	42.20	42.58	0.14	1,014,368	8,507	38.63	42.88
2024-03-04	Z	JEF	42.00	42.84	41.86	42.44	0.64	1,172,592	8,985	38.57	43.98
2024-03-01	Z	JEF	41.78	41.9271	41.55	41.81	-0.01	609,422	5,218	35.28	42.98
2024-02-29	Z	JEF	41.52	41.86	41.19	41.82	0.41	1,296,550	6,102	37.25	46.14
2024-02-28	Z	JEF	41.06	41.54	41.06	41.40	0.14	666,362	5,453	37.18	45.63
2024-02-27	Z	JEF	41.51	41.635	41.07	41.26	0.02	780,936	6,577	36.58	45.52
2024-02-26	Z	JEF	41.91	42.18	41.14	41.23	-0.87	764,238	5,415	37.40	41.52
2024-02-23	Z	JEF	41.66	42.43	41.66	42.08	0.60	1,216,051	7,748	41.71	42.33
2024-02-22	Z	JEF	41.32	42.04	41.28	41.48	0.375	671,477	4,957	41.15	41.77