Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.523 5.692 5.495 5.601 124,645 -0.01(-0.13%)
Jan 30, 2008 5.671 5.671 5.558 5.608 62,820 -0.02(-0.37%)
Jan 29, 2008 5.347 5.636 5.347 5.629 116,260 +0.17(+3.09%)
Jan 28, 2008 4.770 5.460 4.707 5.460 156,198 +0.69(+14.45%)
Jan 25, 2008 4.714 4.925 4.587 4.770 457,792 +0.15(+3.35%)
Jan 24, 2008 4.735 4.855 4.616 4.616 69,216 -0.15(-3.10%)
Jan 23, 2008 4.573 4.939 4.573 4.763 137,152 +0.02(+0.45%)
Jan 22, 2008 4.334 4.932 4.334 4.742 52,018 +0.03(+0.60%)
Jan 21, 2008 5.045 5.059 4.714 4.714 0 +0.00(+0.00%)
Jan 18, 2008 5.045 5.059 4.714 4.714 83,855 -0.32(-6.29%)
Jan 17, 2008 5.193 5.228 5.031 5.031 179,222 -0.12(-2.32%)
Jan 16, 2008 5.031 5.214 5.003 5.150 54,576 +0.12(+2.38%)
Jan 15, 2008 5.031 5.171 4.876 5.031 71,063 -0.04(-0.83%)
Jan 14, 2008 4.996 5.080 4.946 5.073 33,542 +0.09(+1.84%)
Jan 11, 2008 4.876 5.052 4.876 4.981 43,348 +0.06(+1.14%)
Jan 10, 2008 4.777 5.129 4.644 4.925 382,767 +0.18(+3.86%)
Jan 09, 2008 4.890 5.031 4.672 4.742 82,860 -0.18(-3.71%)
Jan 08, 2008 5.129 5.328 4.848 4.925 116,828 -0.26(-5.02%)
Jan 07, 2008 5.411 5.411 5.164 5.185 54,008 -0.27(-4.90%)
Jan 04, 2008 5.347 5.453 5.038 5.453 128,483 -0.04(-0.64%)
Jan 03, 2008 5.734 5.734 5.411 5.488 108,443 -0.25(-4.29%)
Jan 02, 2008 5.945 6.023 5.643 5.734 68,505 -0.23(-3.89%)
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.