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, 2008 4.595 4.756 4.426 4.644 45,374 +0.12(+2.64%)
Jun 27, 2008 4.700 4.700 4.510 4.524 8,740 -0.21(-4.46%)
Jun 26, 2008 4.686 4.735 4.552 4.735 26,293 -0.01(-0.15%)
Jun 25, 2008 4.679 4.756 4.545 4.742 46,617 +0.08(+1.66%)
Jun 24, 2008 4.580 4.721 4.362 4.665 57,916 -0.03(-0.60%)
Jun 23, 2008 4.728 4.728 4.538 4.693 29,882 -0.04(-0.74%)
Jun 20, 2008 4.686 4.728 4.644 4.728 38,942 +0.00(+0.00%)
Jun 19, 2008 4.714 4.777 4.672 4.728 29,866 +0.00(+0.00%)
Jun 18, 2008 4.756 4.960 4.552 4.728 87,932 -0.11(-2.33%)
Jun 17, 2008 5.094 5.129 4.791 4.841 31,462 -0.20(-3.91%)
Jun 16, 2008 4.981 5.143 4.897 5.038 42,828 +0.08(+1.56%)
Jun 13, 2008 5.066 5.066 4.855 4.960 33,913 -0.06(-1.12%)
Jun 12, 2008 4.996 5.178 4.996 5.017 10,375 +0.10(+2.00%)
Jun 11, 2008 5.115 5.164 4.897 4.918 145,491 -0.18(-3.45%)
Jun 10, 2008 5.017 5.157 4.918 5.094 71,916 +0.09(+1.83%)
Jun 09, 2008 5.122 5.270 4.897 5.003 77,956 -0.17(-3.27%)
Jun 06, 2008 5.080 5.178 4.974 5.171 26,690 +0.12(+2.37%)
Jun 05, 2008 5.066 5.171 5.010 5.052 43,505 +0.01(+0.28%)
Jun 04, 2008 5.375 5.418 4.946 5.038 42,672 -0.34(-6.41%)
Jun 03, 2008 5.101 5.488 5.101 5.383 126,216 +0.37(+7.29%)
Jun 02, 2008 4.693 5.235 4.693 5.017 134,415 -0.08(-1.66%)
May 30, 2008 4.679 5.101 4.594 5.101 254,098 +0.43(+9.19%)
May 29, 2008 4.644 4.686 4.644 4.672 9,238 +0.01(+0.15%)
May 28, 2008 4.820 4.855 4.602 4.665 102,948 -0.14(-2.93%)
May 27, 2008 4.834 4.869 4.707 4.806 46,759 +0.02(+0.44%)
May 26, 2008 4.714 4.791 4.693 4.784 0 +0.00(+0.00%)
May 23, 2008 4.714 4.791 4.693 4.784 30,699 +0.08(+1.80%)
May 22, 2008 4.587 4.770 4.587 4.700 207,959 +0.01(+0.30%)
May 21, 2008 4.700 4.728 4.559 4.686 19,826 -0.02(-0.45%)
May 20, 2008 4.756 4.855 4.700 4.707 58,502 -0.03(-0.59%)
May 19, 2008 4.763 4.770 4.700 4.735 48,607 -0.01(-0.30%)
May 16, 2008 4.644 4.770 4.644 4.749 110,774 +0.15(+3.21%)
May 15, 2008 4.637 4.679 4.348 4.602 44,628 -0.08(-1.80%)
May 14, 2008 4.827 4.904 4.636 4.686 43,419 -0.11(-2.20%)
May 13, 2008 4.784 4.848 4.623 4.791 128,785 -0.05(-1.13%)
May 12, 2008 4.925 4.925 4.806 4.846 54,150 -0.08(-1.60%)
May 09, 2008 4.996 5.108 4.744 4.925 207,008 +0.00(+0.00%)
May 08, 2008 4.756 4.929 4.672 4.925 58,982 +0.20(+4.32%)
May 07, 2008 4.672 4.756 4.672 4.721 17,566 +0.04(+0.90%)
May 06, 2008 4.735 4.742 4.602 4.679 45,125 -0.07(-1.48%)
May 05, 2008 4.911 4.925 4.735 4.749 17,554 -0.18(-3.57%)
May 02, 2008 4.925 4.932 4.860 4.925 3,695 +0.00(+0.00%)
May 01, 2008 4.925 4.953 4.883 4.925 33,471 +0.00(+0.00%)
Apr 30, 2008 4.946 4.946 4.784 4.925 44,343 -0.07(-1.41%)
Apr 29, 2008 5.066 5.066 4.742 4.996 49,174 -0.14(-2.74%)
Apr 28, 2008 4.869 5.207 4.862 5.136 98,352 +0.29(+5.95%)
Apr 25, 2008 4.869 4.869 4.756 4.848 431,783 +0.04(+0.73%)
Apr 24, 2008 4.679 4.834 4.672 4.813 12,080 +0.08(+1.79%)
Apr 23, 2008 4.834 4.897 4.679 4.728 28,283 -0.15(-3.03%)
Apr 22, 2008 4.855 4.911 4.770 4.876 28,313 -0.04(-0.72%)
Apr 21, 2008 4.925 4.925 4.829 4.911 5,827 -0.01(-0.14%)
Apr 18, 2008 4.996 4.996 4.890 4.918 23,024 +0.01(+0.14%)
Apr 17, 2008 4.855 4.911 4.841 4.911 8,669 -0.01(-0.29%)
Apr 16, 2008 4.862 4.932 4.862 4.925 26,435 +0.11(+2.19%)
Apr 15, 2008 4.925 4.925 4.799 4.820 54,719 -0.14(-2.84%)
Apr 14, 2008 4.869 4.996 4.855 4.960 69,072 +0.15(+3.07%)
Apr 11, 2008 4.806 4.883 4.770 4.813 21,603 +0.06(+1.18%)
Apr 10, 2008 4.841 4.855 4.728 4.756 38,800 -0.08(-1.74%)
Apr 09, 2008 4.865 4.897 4.799 4.841 36,384 -0.02(-0.43%)
Apr 08, 2008 4.869 4.918 4.749 4.862 60,119 -0.06(-1.14%)
Apr 07, 2008 4.799 4.939 4.791 4.918 30,273 +0.05(+1.01%)
Apr 04, 2008 4.756 4.869 4.756 4.869 7,532 +0.12(+2.52%)
Apr 03, 2008 4.897 4.918 4.749 4.749 9,664 -0.16(-3.30%)
Apr 02, 2008 5.136 5.136 4.799 4.911 42,353 -0.27(-5.16%)
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.