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 (%)
May 31, 2013 4.799 4.932 4.791 4.820 19,821 -0.02(-0.44%)
May 30, 2013 4.925 4.939 4.813 4.841 9,124 -0.03(-0.58%)
May 29, 2013 4.904 4.981 4.827 4.869 10,177 -0.06(-1.14%)
May 28, 2013 4.932 4.960 4.827 4.925 54,683 +0.09(+1.89%)
May 24, 2013 4.806 4.855 4.756 4.834 20,469 +0.01(+0.29%)
May 23, 2013 4.813 4.841 4.784 4.820 36,270 -0.01(-0.15%)
May 22, 2013 4.869 4.911 4.763 4.827 119,040 -0.05(-1.01%)
May 21, 2013 4.869 4.918 4.784 4.876 28,257 -0.01(-0.14%)
May 20, 2013 4.799 4.918 4.767 4.883 31,546 +0.06(+1.17%)
May 17, 2013 4.799 4.834 4.736 4.827 105,811 +0.07(+1.48%)
May 16, 2013 4.721 4.777 4.665 4.756 9,850 +0.01(+0.15%)
May 15, 2013 4.721 4.813 4.693 4.749 15,064 +0.09(+1.96%)
May 13, 2013 4.581 4.756 4.581 4.658 14,263 +0.05(+1.07%)
May 10, 2013 4.580 4.609 4.545 4.609 22,986 +0.04(+0.77%)
May 09, 2013 4.559 4.609 4.552 4.573 23,622 -0.04(-0.76%)
May 08, 2013 4.524 4.623 4.524 4.609 41,279 +0.08(+1.71%)
May 07, 2013 4.524 4.545 4.440 4.531 20,878 +0.02(+0.47%)
May 06, 2013 4.672 4.756 4.419 4.510 44,369 -0.07(-1.54%)
May 03, 2013 4.503 4.608 4.447 4.580 29,025 +0.13(+3.01%)
May 02, 2013 4.397 4.500 4.327 4.447 68,863 +0.08(+1.94%)
May 01, 2013 4.510 4.528 4.355 4.362 98,988 -0.18(-4.02%)
Apr 30, 2013 4.510 4.616 4.447 4.545 29,504 +0.03(+0.62%)
Apr 29, 2013 4.433 4.552 4.433 4.517 22,285 +0.08(+1.90%)
Apr 26, 2013 4.573 4.531 4.433 4.433 44,068 -0.10(-2.17%)
Apr 25, 2013 4.609 4.670 4.468 4.531 35,590 +0.00(+0.00%)
Apr 24, 2013 4.559 4.644 4.510 4.531 22,622 +0.00(+0.00%)
Apr 23, 2013 4.594 4.594 4.433 4.531 19,370 -0.01(-0.15%)
Apr 22, 2013 4.369 4.573 4.257 4.538 69,618 +0.18(+4.03%)
Apr 19, 2013 4.278 4.419 4.278 4.362 87,173 +0.10(+2.31%)
Apr 18, 2013 4.285 4.362 4.243 4.264 27,736 -0.02(-0.49%)
Apr 17, 2013 4.454 4.517 4.278 4.285 56,568 -0.23(-4.99%)
Apr 16, 2013 4.412 4.580 4.376 4.510 32,606 +0.17(+3.89%)
Apr 15, 2013 4.587 4.612 4.341 4.341 54,568 -0.32(-6.94%)
Apr 12, 2013 4.749 4.791 4.627 4.665 112,526 -0.12(-2.50%)
Apr 11, 2013 4.693 4.806 4.686 4.784 10,288 +0.07(+1.49%)
Apr 10, 2013 4.602 4.855 4.602 4.714 28,048 +0.11(+2.29%)
Apr 09, 2013 4.665 4.665 4.573 4.609 21,633 -0.04(-0.91%)
Apr 08, 2013 4.594 4.693 4.573 4.651 23,381 +0.08(+1.69%)
Apr 05, 2013 4.510 4.644 4.510 4.573 37,294 -0.03(-0.61%)
Apr 04, 2013 4.531 4.693 4.531 4.602 23,560 +0.06(+1.24%)
Apr 03, 2013 4.573 4.651 4.525 4.545 41,728 -0.03(-0.62%)
Apr 02, 2013 4.517 4.641 4.475 4.573 33,060 +0.08(+1.72%)
Apr 01, 2013 4.862 4.946 4.468 4.496 34,084 -0.37(-7.53%)
Mar 28, 2013 5.045 5.101 4.834 4.862 51,161 -0.14(-2.81%)
Mar 27, 2013 4.876 5.108 4.876 5.003 40,142 +0.07(+1.43%)
Mar 26, 2013 4.925 5.017 4.855 4.932 24,696 +0.05(+1.01%)
Mar 25, 2013 4.749 5.150 4.714 4.883 94,186 +0.13(+2.81%)
Mar 22, 2013 4.806 4.806 4.666 4.749 21,356 -0.05(-1.03%)
Mar 21, 2013 4.602 4.841 4.588 4.799 60,551 +0.14(+3.02%)
Mar 20, 2013 4.580 4.693 4.580 4.658 14,840 +0.07(+1.53%)
Mar 19, 2013 4.623 4.630 4.531 4.587 30,972 -0.02(-0.46%)
Mar 18, 2013 4.594 4.686 4.580 4.609 18,372 -0.06(-1.21%)
Mar 15, 2013 4.721 4.721 4.644 4.665 129,377 -0.05(-1.04%)
Mar 14, 2013 4.651 4.714 4.609 4.714 59,139 +0.06(+1.21%)
Mar 13, 2013 4.412 4.728 4.412 4.658 43,350 +0.29(+6.60%)
Mar 12, 2013 4.580 4.609 4.348 4.369 112,044 -0.21(-4.61%)
Mar 11, 2013 4.475 4.637 4.468 4.580 14,302 +0.08(+1.72%)
Mar 08, 2013 4.630 4.679 4.468 4.503 33,016 -0.12(-2.59%)
Mar 07, 2013 4.404 4.728 4.362 4.623 23,858 +0.18(+4.12%)
Mar 06, 2013 4.222 4.855 4.025 4.440 66,201 +0.27(+6.41%)
Mar 05, 2013 4.053 4.207 4.053 4.172 14,232 +0.08(+2.07%)
Mar 04, 2013 3.989 4.109 3.933 4.088 31,440 +0.08(+1.93%)
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.