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 (%)
Jul 31, 2009 6.572 6.649 6.241 6.241 146,607 -0.33(-5.03%)
Jul 30, 2009 6.410 6.649 6.403 6.572 110,207 +0.21(+3.32%)
Jul 29, 2009 6.339 6.628 6.311 6.360 46,556 +0.01(+0.22%)
Jul 28, 2009 6.241 6.346 6.200 6.346 81,252 +0.11(+1.69%)
Jul 27, 2009 6.192 6.262 6.135 6.241 119,948 +0.05(+0.80%)
Jul 24, 2009 6.079 6.220 6.051 6.192 996 +0.02(+0.34%)
Jul 23, 2009 6.149 6.220 6.058 6.171 100,774 -0.01(-0.23%)
Jul 22, 2009 5.981 6.199 5.777 6.185 43,837 +0.20(+3.41%)
Jul 21, 2009 5.959 5.981 5.784 5.981 84,908 +0.04(+0.59%)
Jul 20, 2009 5.981 5.981 5.875 5.945 33,604 -0.04(-0.59%)
Jul 17, 2009 6.023 6.037 5.643 5.981 71,285 -0.04(-0.58%)
Jul 16, 2009 5.769 6.037 5.769 6.016 80,334 +0.21(+3.64%)
Jul 15, 2009 5.622 5.819 5.488 5.805 123,296 +0.22(+3.90%)
Jul 14, 2009 5.502 5.755 5.347 5.587 77,446 +0.10(+1.79%)
Jul 13, 2009 5.221 5.530 5.073 5.488 73,006 +0.27(+5.12%)
Jul 10, 2009 5.094 5.221 4.996 5.221 96,757 +0.10(+1.92%)
Jul 09, 2009 5.249 5.284 4.939 5.122 33,859 -0.09(-1.75%)
Jul 08, 2009 5.523 5.523 5.108 5.214 59,181 -0.23(-4.26%)
Jul 07, 2009 5.544 5.558 5.418 5.446 61,704 -0.04(-0.77%)
Jul 06, 2009 5.488 5.544 5.418 5.488 92,821 +0.00(+0.00%)
Jul 02, 2009 5.326 5.509 5.193 5.488 126,754 +0.11(+1.96%)
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.