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 (%)
Dec 30, 2011 5.052 5.059 4.975 5.031 16,176 -0.05(-0.97%)
Dec 29, 2011 4.996 5.115 4.946 5.080 28,289 +0.12(+2.41%)
Dec 28, 2011 5.129 5.129 4.925 4.960 39,167 -0.20(-3.95%)
Dec 27, 2011 5.150 5.200 5.003 5.164 60,513 -0.01(-0.27%)
Dec 23, 2011 5.284 5.295 4.953 5.178 65,841 +0.01(+0.27%)
Dec 21, 2011 5.136 5.185 5.017 5.164 32,878 -0.02(-0.41%)
Dec 20, 2011 5.010 5.207 4.939 5.185 61,791 +0.31(+6.35%)
Dec 19, 2011 5.052 5.052 4.834 4.876 54,642 -0.02(-0.43%)
Dec 16, 2011 5.150 5.185 4.862 4.897 147,970 -0.24(-4.66%)
Dec 15, 2011 5.157 5.157 5.011 5.136 46,566 +0.05(+0.97%)
Dec 14, 2011 4.813 5.087 4.813 5.087 65,300 +0.23(+4.63%)
Dec 13, 2011 5.101 5.108 4.827 4.862 25,354 -0.20(-4.03%)
Dec 12, 2011 5.010 5.101 4.946 5.066 38,256 -0.04(-0.69%)
Dec 09, 2011 4.883 5.145 4.876 5.101 37,416 +0.25(+5.23%)
Dec 08, 2011 4.981 4.981 4.820 4.848 35,705 -0.20(-4.04%)
Dec 07, 2011 5.024 5.101 4.918 5.052 52,388 -0.01(-0.14%)
Dec 06, 2011 5.059 5.143 4.974 5.059 37,146 +0.04(+0.70%)
Dec 05, 2011 5.031 5.101 4.946 5.024 62,273 +0.08(+1.56%)
Dec 02, 2011 4.967 5.045 4.890 4.946 31,049 +0.08(+1.59%)
Dec 01, 2011 4.974 5.073 4.862 4.869 42,055 -0.12(-2.40%)
Nov 30, 2011 4.665 4.996 4.538 4.988 149,853 +0.53(+11.83%)
Nov 29, 2011 4.651 4.651 4.433 4.461 21,211 -0.20(-4.23%)
Nov 28, 2011 4.489 4.679 4.348 4.658 108,475 +0.31(+7.12%)
Nov 25, 2011 4.482 4.482 4.348 4.348 68,923 -0.13(-2.98%)
Nov 23, 2011 4.686 4.700 4.482 4.482 98,326 -0.22(-4.64%)
Nov 22, 2011 4.763 4.848 4.700 4.700 50,416 -0.07(-1.47%)
Nov 21, 2011 4.911 4.981 4.742 4.770 80,414 -0.30(-5.83%)
Nov 18, 2011 4.855 5.185 4.855 5.066 173,760 +0.40(+8.60%)
Nov 17, 2011 4.538 4.707 4.482 4.665 96,812 +0.12(+2.63%)
Nov 16, 2011 4.637 4.735 4.531 4.545 46,042 -0.18(-3.73%)
Nov 15, 2011 4.587 4.763 4.531 4.721 58,951 +0.08(+1.67%)
Nov 14, 2011 5.193 5.193 4.580 4.644 115,458 -0.53(-10.20%)
Nov 11, 2011 4.749 5.185 4.728 5.171 137,306 +0.49(+10.53%)
Nov 10, 2011 4.686 4.777 4.630 4.679 27,343 +0.09(+1.99%)
Nov 09, 2011 4.834 4.967 4.559 4.587 64,817 -0.44(-8.68%)
Nov 08, 2011 4.939 5.038 4.841 5.024 19,470 +0.15(+3.18%)
Nov 07, 2011 4.946 4.946 4.841 4.869 27,716 -0.06(-1.28%)
Nov 04, 2011 4.960 4.967 4.890 4.932 13,260 -0.11(-2.09%)
Nov 03, 2011 5.038 5.115 4.883 5.038 72,197 +0.04(+0.84%)
Nov 02, 2011 4.925 5.080 4.813 4.996 110,121 +0.00(+0.00%)
Nov 01, 2011 5.108 5.214 4.939 4.996 85,122 -0.23(-4.31%)
Oct 31, 2011 5.164 5.558 5.052 5.221 84,261 -0.02(-0.40%)
Oct 28, 2011 5.185 5.390 5.185 5.242 68,596 +0.03(+0.54%)
Oct 27, 2011 5.094 5.221 4.940 5.214 183,651 +0.26(+5.26%)
Oct 26, 2011 4.925 4.960 4.700 4.953 58,833 +0.22(+4.61%)
Oct 25, 2011 4.897 4.904 4.714 4.735 76,254 -0.20(-4.13%)
Oct 24, 2011 4.763 4.939 4.763 4.939 63,683 +0.16(+3.39%)
Oct 21, 2011 4.735 4.784 4.651 4.777 74,373 +0.13(+2.72%)
Oct 20, 2011 4.637 4.672 4.503 4.651 39,423 +0.05(+1.07%)
Oct 19, 2011 4.784 4.813 4.594 4.602 35,573 -0.19(-3.96%)
Oct 18, 2011 4.559 4.820 4.524 4.791 73,491 +0.27(+5.91%)
Oct 17, 2011 4.777 4.784 4.510 4.524 39,242 -0.30(-6.27%)
Oct 14, 2011 4.806 4.911 4.623 4.827 58,999 +0.05(+1.03%)
Oct 13, 2011 4.735 4.791 4.647 4.777 51,627 +0.01(+0.15%)
Oct 12, 2011 4.700 4.799 4.672 4.770 87,195 +0.10(+2.11%)
Oct 11, 2011 4.524 4.707 4.524 4.672 50,806 +0.08(+1.84%)
Oct 10, 2011 4.468 4.594 4.454 4.587 52,395 +0.20(+4.65%)
Oct 07, 2011 4.461 4.503 4.229 4.383 118,524 -0.08(-1.74%)
Oct 06, 2011 4.383 4.468 4.334 4.461 52,214 +0.08(+1.77%)
Oct 05, 2011 4.376 4.489 4.306 4.383 50,197 -0.02(-0.48%)
Oct 04, 2011 3.764 4.433 3.609 4.404 184,325 +0.62(+16.36%)
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.