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 (%)
Oct 30, 2015 4.604 4.649 4.545 4.582 96,704 -0.01(-0.16%)
Oct 29, 2015 4.619 4.626 4.559 4.589 87,102 -0.02(-0.40%)
Oct 28, 2015 4.503 4.678 4.500 4.608 55,404 +0.06(+1.39%)
Oct 27, 2015 4.604 4.604 4.508 4.545 43,998 -0.03(-0.65%)
Oct 26, 2015 4.611 4.619 4.500 4.574 140,442 -0.06(-1.28%)
Oct 23, 2015 4.921 4.921 4.582 4.633 166,794 -0.24(-5.00%)
Oct 22, 2015 4.885 4.892 4.840 4.877 49,803 +0.07(+1.38%)
Oct 21, 2015 4.803 4.851 4.766 4.811 52,549 +0.01(+0.15%)
Oct 20, 2015 4.796 4.951 4.774 4.803 100,381 +0.00(+0.00%)
Oct 19, 2015 4.722 4.818 4.722 4.803 94,563 +0.05(+1.09%)
Oct 16, 2015 4.781 4.781 4.722 4.752 46,420 +0.02(+0.47%)
Oct 15, 2015 4.766 4.766 4.700 4.729 31,602 +0.02(+0.47%)
Oct 14, 2015 4.729 4.729 4.619 4.707 39,928 +0.01(+0.16%)
Oct 13, 2015 4.818 4.818 4.692 4.700 44,217 -0.04(-0.78%)
Oct 12, 2015 4.759 4.759 4.663 4.737 5,025 +0.01(+0.16%)
Oct 09, 2015 4.752 4.759 4.678 4.729 30,495 -0.01(-0.31%)
Oct 08, 2015 4.766 4.848 4.685 4.744 42,261 -0.07(-1.53%)
Oct 07, 2015 4.951 4.951 4.818 4.818 34,226 -0.07(-1.51%)
Oct 06, 2015 4.877 4.907 4.862 4.892 12,808 -0.04(-0.90%)
Oct 05, 2015 4.911 4.966 4.911 4.936 32,182 +0.07(+1.37%)
Oct 02, 2015 4.737 4.899 4.648 4.870 48,204 +0.12(+2.49%)
Oct 01, 2015 4.663 4.796 4.638 4.752 60,720 +0.16(+3.54%)
Sep 30, 2015 4.715 4.737 4.589 4.589 45,988 -0.06(-1.27%)
Sep 29, 2015 4.596 4.685 4.596 4.648 29,776 +0.04(+0.96%)
Sep 28, 2015 4.589 4.655 4.589 4.604 78,073 +0.01(+0.16%)
Sep 25, 2015 4.516 4.618 4.501 4.596 292,139 +0.10(+2.12%)
Sep 24, 2015 4.596 4.648 4.501 4.501 139,056 -0.12(-2.70%)
Sep 23, 2015 4.699 4.706 4.618 4.626 223,655 -0.06(-1.25%)
Sep 22, 2015 4.824 4.861 4.677 4.684 138,327 -0.16(-3.33%)
Sep 21, 2015 4.963 4.963 4.714 4.846 85,879 -0.14(-2.80%)
Sep 18, 2015 4.817 4.985 4.787 4.985 86,749 +0.11(+2.26%)
Sep 17, 2015 4.897 4.918 4.875 4.875 30,729 -0.02(-0.45%)
Sep 16, 2015 4.919 4.919 4.861 4.897 29,181 +0.01(+0.15%)
Sep 15, 2015 4.831 4.905 4.831 4.890 35,899 +0.07(+1.52%)
Sep 14, 2015 4.773 4.839 4.751 4.817 26,631 +0.01(+0.31%)
Sep 11, 2015 4.905 4.905 4.699 4.802 71,569 -0.10(-1.95%)
Sep 10, 2015 4.846 4.929 4.780 4.897 47,487 +0.04(+0.91%)
Sep 09, 2015 5.037 5.037 4.846 4.853 79,292 -0.12(-2.51%)
Sep 08, 2015 5.009 5.009 4.971 4.978 25,137 +0.02(+0.44%)
Sep 04, 2015 5.088 4.956 4.956 4.956 69,050 -0.21(-3.98%)
Sep 03, 2015 5.169 5.176 5.125 5.162 55,790 +0.04(+0.86%)
Sep 02, 2015 5.235 5.235 5.088 5.118 147,004 -0.07(-1.41%)
Sep 01, 2015 5.213 5.279 5.169 5.191 53,880 -0.06(-1.12%)
Aug 31, 2015 5.279 5.353 5.250 5.250 26,212 -0.07(-1.24%)
Aug 28, 2015 5.228 5.331 5.221 5.316 24,419 +0.03(+0.56%)
Aug 27, 2015 5.360 5.360 5.257 5.287 77,796 -0.01(-0.28%)
Aug 26, 2015 5.389 5.389 5.257 5.301 46,321 +0.03(+0.55%)
Aug 25, 2015 5.294 5.309 5.228 5.272 69,082 +0.05(+0.98%)
Aug 24, 2015 5.184 5.294 5.133 5.221 125,845 -0.04(-0.69%)
Aug 21, 2015 5.257 5.294 5.192 5.257 42,176 +0.00(+0.00%)
Aug 20, 2015 5.301 5.367 5.257 5.257 30,867 -0.06(-1.10%)
Aug 19, 2015 5.367 5.367 5.301 5.316 23,260 -0.05(-0.95%)
Aug 18, 2015 5.374 5.396 5.338 5.367 17,243 -0.03(-0.54%)
Aug 17, 2015 5.368 5.403 5.341 5.396 13,675 +0.01(+0.14%)
Aug 14, 2015 5.440 5.493 5.330 5.389 53,250 -0.02(-0.40%)
Aug 13, 2015 5.367 5.491 5.367 5.411 33,611 +0.07(+1.23%)
Aug 12, 2015 5.345 5.374 5.294 5.345 43,565 +0.01(+0.27%)
Aug 11, 2015 5.433 5.433 5.294 5.330 30,349 -0.11(-2.01%)
Aug 10, 2015 5.323 5.476 5.294 5.440 52,008 +0.16(+3.04%)
Aug 07, 2015 5.382 5.418 5.265 5.279 36,807 -0.10(-1.90%)
Aug 06, 2015 5.462 5.462 5.352 5.382 17,246 -0.04(-0.67%)
Aug 05, 2015 5.433 5.469 5.348 5.418 20,334 +0.04(+0.68%)
Aug 04, 2015 5.403 5.403 5.344 5.382 22,248 -0.05(-0.94%)
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.