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 (%)
Jun 30, 2010 4.355 4.503 4.313 4.355 7,726 -0.04(-0.96%)
Jun 29, 2010 4.594 4.616 4.397 4.397 135,040 -0.15(-3.25%)
Jun 25, 2010 4.545 4.806 4.433 4.545 700,382 -0.25(-5.28%)
Jun 24, 2010 4.806 4.904 4.777 4.799 33,880 -0.05(-1.02%)
Jun 23, 2010 4.876 4.918 4.827 4.848 42,160 -0.06(-1.15%)
Jun 22, 2010 4.904 5.031 4.890 4.904 532 -0.06(-1.27%)
Jun 21, 2010 5.185 5.185 4.953 4.967 34,642 -0.12(-2.35%)
Jun 18, 2010 5.087 5.129 5.059 5.087 90,509 -0.01(-0.14%)
Jun 17, 2010 5.185 5.214 5.038 5.094 58,580 -0.11(-2.03%)
Jun 16, 2010 5.080 5.284 5.017 5.200 67,847 +0.06(+1.23%)
Jun 15, 2010 5.136 5.200 5.059 5.136 926 +0.06(+1.11%)
Jun 14, 2010 5.122 5.157 5.003 5.080 184,882 +0.02(+0.42%)
Jun 11, 2010 5.010 5.073 4.932 5.059 62,051 +0.00(+0.00%)
Jun 10, 2010 5.059 5.066 4.862 5.059 861 +0.17(+3.45%)
Jun 09, 2010 4.953 5.368 4.862 4.890 346,733 +0.00(+0.00%)
Jun 08, 2010 4.777 4.897 4.686 4.890 132,900 +0.14(+2.96%)
Jun 07, 2010 4.742 4.827 4.714 4.749 123,574 +0.01(+0.30%)
Jun 04, 2010 4.735 4.974 4.721 4.735 126,308 -0.31(-6.14%)
Jun 03, 2010 5.052 5.066 4.967 5.045 54,358 +0.01(+0.28%)
Jun 02, 2010 5.031 5.038 4.630 5.031 295,170 +0.32(+6.88%)
Jun 01, 2010 4.707 4.953 4.700 4.707 751 -0.23(-4.70%)
May 28, 2010 4.939 5.017 4.813 4.939 485,936 -0.01(-0.14%)
May 27, 2010 4.855 4.974 4.735 4.946 159,668 +0.20(+4.15%)
May 26, 2010 4.749 5.038 4.728 4.749 753 -0.05(-1.03%)
May 25, 2010 4.644 4.813 4.538 4.799 88,821 +0.10(+2.10%)
May 24, 2010 4.735 4.770 4.665 4.700 118,511 -0.03(-0.60%)
May 21, 2010 4.559 4.756 4.559 4.728 90,272 +0.12(+2.60%)
May 20, 2010 4.742 4.742 4.602 4.609 90,631 -0.31(-6.29%)
May 19, 2010 4.749 4.981 4.707 4.918 113,726 +0.05(+1.01%)
May 18, 2010 4.996 5.094 4.770 4.869 6,964 -0.06(-1.14%)
May 17, 2010 4.918 4.996 4.834 4.925 126,410 +0.04(+0.86%)
May 14, 2010 4.883 5.010 4.848 4.883 138,926 -0.11(-2.12%)
May 13, 2010 4.925 5.059 4.925 4.988 136,503 +0.03(+0.57%)
May 12, 2010 4.974 5.087 4.869 4.960 146,779 +0.01(+0.14%)
May 11, 2010 4.960 5.045 4.918 4.953 107,220 -0.06(-1.26%)
May 10, 2010 5.003 5.031 4.967 5.017 130,691 +0.09(+1.86%)
May 07, 2010 5.045 5.087 4.925 4.925 89,662 -0.11(-2.10%)
May 06, 2010 5.101 5.193 4.925 5.031 109,072 -0.07(-1.38%)
May 05, 2010 5.024 5.270 5.003 5.101 101,955 +0.08(+1.54%)
May 04, 2010 5.361 5.390 4.996 5.024 182,817 -0.40(-7.39%)
May 03, 2010 5.467 5.474 5.368 5.425 92,554 -0.02(-0.39%)
Apr 30, 2010 5.762 5.777 5.432 5.446 320,606 -0.30(-5.15%)
Apr 29, 2010 5.664 5.762 5.495 5.741 97,215 +0.04(+0.62%)
Apr 28, 2010 5.777 5.798 5.523 5.706 144,161 -0.07(-1.22%)
Apr 27, 2010 5.931 6.051 5.706 5.777 89,337 -0.18(-2.96%)
Apr 26, 2010 5.777 6.156 5.699 5.952 156,267 +0.22(+3.80%)
Apr 23, 2010 5.791 5.791 5.685 5.734 47,612 -0.06(-1.09%)
Apr 22, 2010 5.924 5.924 5.692 5.798 77,521 -0.12(-2.02%)
Apr 21, 2010 5.819 6.297 5.812 5.917 252,989 +0.08(+1.45%)
Apr 20, 2010 5.812 5.959 5.755 5.833 76,708 +0.05(+0.85%)
Apr 19, 2010 5.615 5.791 5.615 5.784 79,362 +0.17(+3.01%)
Apr 16, 2010 5.601 5.636 5.467 5.615 90,509 +0.02(+0.38%)
Apr 15, 2010 5.636 5.671 5.537 5.594 61,846 -0.02(-0.38%)
Apr 14, 2010 5.650 5.699 5.580 5.615 67,547 +0.02(+0.38%)
Apr 13, 2010 5.580 5.678 5.558 5.594 65,559 +0.01(+0.25%)
Apr 12, 2010 5.558 5.601 5.544 5.580 50,972 +0.01(+0.13%)
Apr 09, 2010 5.699 5.763 5.565 5.572 61,795 -0.13(-2.34%)
Apr 08, 2010 5.741 5.938 5.699 5.706 38,975 -0.08(-1.34%)
Apr 07, 2010 5.875 5.917 5.741 5.784 67,040 -0.11(-1.91%)
Apr 06, 2010 5.896 6.072 5.868 5.896 80,593 -0.04(-0.71%)
Apr 05, 2010 5.847 6.016 5.741 5.938 98,772 +0.10(+1.69%)
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.