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 (%)
Mar 31, 2010 6.009 6.086 5.924 5.981 60,786 -0.07(-1.16%)
Mar 30, 2010 6.086 6.135 5.966 6.051 34,389 -0.01(-0.23%)
Mar 29, 2010 5.847 6.093 5.847 6.065 68,648 +0.10(+1.65%)
Mar 26, 2010 6.002 6.023 5.910 5.966 55,239 -0.02(-0.35%)
Mar 25, 2010 6.156 6.192 5.981 5.988 124,185 -0.13(-2.18%)
Mar 24, 2010 6.297 6.297 6.086 6.121 107,675 -0.18(-2.90%)
Mar 23, 2010 6.283 6.389 6.251 6.304 78,514 +0.00(+0.00%)
Mar 22, 2010 6.044 6.311 5.931 6.304 99,595 +0.23(+3.70%)
Mar 19, 2010 6.171 6.171 5.966 6.079 64,297 -0.03(-0.46%)
Mar 18, 2010 6.262 6.304 6.093 6.107 35,531 -0.13(-2.03%)
Mar 17, 2010 6.114 6.318 6.114 6.234 82,496 +0.11(+1.72%)
Mar 16, 2010 5.889 6.128 5.819 6.128 59,558 +0.25(+4.19%)
Mar 15, 2010 5.854 5.910 5.840 5.882 26,917 +0.04(+0.60%)
Mar 12, 2010 5.882 5.945 5.762 5.847 66,222 +0.00(+0.00%)
Mar 11, 2010 6.002 6.002 5.755 5.847 103,259 -0.15(-2.46%)
Mar 10, 2010 5.896 6.016 5.861 5.995 25,729 +0.11(+1.91%)
Mar 09, 2010 5.685 5.959 5.643 5.882 36,027 +0.19(+3.34%)
Mar 08, 2010 5.636 5.720 5.594 5.692 23,183 +0.04(+0.75%)
Mar 05, 2010 5.643 5.717 5.580 5.650 106,798 +0.02(+0.38%)
Mar 04, 2010 5.615 5.636 5.480 5.629 30,338 +0.01(+0.25%)
Mar 03, 2010 5.671 5.671 5.572 5.615 66,882 -0.04(-0.62%)
Mar 02, 2010 5.523 5.664 5.523 5.650 151,287 +0.13(+2.42%)
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.