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 (%)
Nov 29, 2013 4.693 4.714 4.587 4.616 28,131 -0.03(-0.61%)
Nov 27, 2013 4.672 4.679 4.580 4.644 31,006 -0.01(-0.15%)
Nov 26, 2013 4.651 4.672 4.525 4.651 26,057 -0.01(-0.15%)
Nov 25, 2013 4.665 4.700 4.609 4.658 57,912 +0.00(+0.00%)
Nov 22, 2013 4.637 4.689 4.525 4.658 36,552 +0.04(+0.76%)
Nov 21, 2013 4.538 4.651 4.532 4.623 27,031 +0.12(+2.66%)
Nov 20, 2013 4.510 4.538 4.454 4.503 37,837 +0.01(+0.16%)
Nov 19, 2013 4.440 4.573 4.440 4.496 36,098 +0.02(+0.47%)
Nov 18, 2013 4.482 4.573 4.468 4.475 25,331 -0.01(-0.31%)
Nov 15, 2013 4.461 4.545 4.461 4.489 27,264 +0.01(+0.31%)
Nov 14, 2013 4.524 4.524 4.426 4.475 11,247 -0.05(-1.09%)
Nov 12, 2013 4.602 4.602 4.370 4.524 37,370 -0.08(-1.83%)
Nov 11, 2013 4.644 4.672 4.538 4.609 106,125 -0.03(-0.61%)
Nov 08, 2013 4.559 4.700 4.559 4.637 36,617 +0.07(+1.54%)
Nov 07, 2013 4.637 4.637 4.538 4.566 50,558 -0.04(-0.76%)
Nov 06, 2013 4.609 4.665 4.559 4.602 40,909 +0.04(+0.93%)
Nov 05, 2013 4.573 4.594 4.531 4.559 33,742 -0.06(-1.22%)
Nov 04, 2013 4.517 4.616 4.475 4.616 60,277 +0.13(+2.82%)
Nov 01, 2013 4.503 4.609 4.426 4.489 134,046 -0.02(-0.47%)
Oct 31, 2013 4.602 4.644 4.454 4.510 89,337 -0.10(-2.14%)
Oct 30, 2013 4.672 4.714 4.609 4.609 71,727 -0.04(-0.91%)
Oct 29, 2013 4.841 4.890 4.623 4.651 72,341 -0.19(-3.92%)
Oct 28, 2013 4.834 4.855 4.792 4.841 22,632 +0.02(+0.44%)
Oct 25, 2013 4.707 4.848 4.707 4.820 30,420 +0.13(+2.70%)
Oct 24, 2013 4.397 4.742 4.397 4.693 145,662 +0.30(+6.72%)
Oct 23, 2013 4.461 4.531 4.215 4.397 261,097 -0.10(-2.19%)
Oct 22, 2013 4.510 4.566 4.468 4.496 99,077 +0.00(+0.00%)
Oct 21, 2013 4.341 4.594 4.341 4.496 80,702 +0.15(+3.40%)
Oct 18, 2013 4.538 4.538 4.320 4.348 177,166 -0.13(-2.98%)
Oct 17, 2013 4.447 4.489 4.447 4.482 28,354 +0.00(+0.00%)
Oct 16, 2013 4.524 4.573 4.369 4.482 55,310 -0.01(-0.16%)
Oct 15, 2013 4.510 4.623 4.475 4.489 27,589 -0.04(-0.93%)
Oct 14, 2013 4.623 4.623 4.475 4.531 119,655 -0.11(-2.42%)
Oct 11, 2013 4.623 4.685 4.587 4.644 60,045 +0.01(+0.30%)
Oct 10, 2013 4.594 4.637 4.580 4.630 60,868 +0.10(+2.17%)
Oct 09, 2013 4.503 4.559 4.489 4.531 101,764 +0.06(+1.42%)
Oct 08, 2013 4.587 4.594 4.404 4.468 105,674 -0.11(-2.31%)
Oct 07, 2013 4.538 4.616 4.538 4.573 53,670 +0.00(+0.00%)
Oct 04, 2013 4.573 4.616 4.552 4.573 133,548 -0.01(-0.15%)
Oct 03, 2013 4.594 4.644 4.552 4.580 78,697 -0.01(-0.15%)
Oct 02, 2013 4.644 4.672 4.566 4.587 73,447 -0.09(-1.95%)
Oct 01, 2013 4.369 4.679 4.369 4.679 111,810 +0.30(+6.91%)
Sep 27, 2013 4.404 4.404 4.278 4.376 34,843 -0.07(-1.58%)
Sep 26, 2013 4.637 4.640 4.397 4.447 65,928 -0.17(-3.66%)
Sep 25, 2013 4.679 4.679 4.573 4.616 18,135 -0.07(-1.50%)
Sep 24, 2013 4.735 4.749 4.623 4.686 65,701 -0.06(-1.19%)
Sep 23, 2013 4.637 4.742 4.602 4.742 33,635 +0.09(+1.97%)
Sep 20, 2013 4.482 4.658 4.482 4.651 150,504 +0.14(+3.12%)
Sep 19, 2013 4.538 4.538 4.480 4.510 9,613 -0.03(-0.62%)
Sep 18, 2013 4.496 4.566 4.468 4.538 46,776 +0.04(+0.78%)
Sep 17, 2013 4.454 4.524 4.454 4.503 22,458 +0.04(+0.79%)
Sep 16, 2013 4.461 4.517 4.429 4.468 22,754 +0.01(+0.16%)
Sep 13, 2013 4.454 4.482 4.433 4.461 11,743 +0.03(+0.64%)
Sep 12, 2013 4.552 4.552 4.426 4.433 18,342 -0.12(-2.63%)
Sep 11, 2013 4.524 4.573 4.507 4.552 26,182 +0.01(+0.31%)
Sep 10, 2013 4.630 4.636 4.482 4.538 18,674 -0.06(-1.38%)
Sep 09, 2013 4.587 4.651 4.573 4.602 53,113 +0.04(+0.93%)
Sep 06, 2013 4.679 4.679 4.552 4.559 4,549 -0.09(-1.97%)
Sep 05, 2013 4.644 4.700 4.623 4.651 22,065 +0.06(+1.23%)
Sep 04, 2013 4.630 4.637 4.573 4.594 23,526 -0.03(-0.61%)
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.