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, 2013 4.911 5.038 4.890 4.996 79,470 +0.12(+2.45%)
Jul 30, 2013 4.981 5.017 4.834 4.876 170,227 -0.08(-1.70%)
Jul 29, 2013 5.024 5.101 4.939 4.960 328,240 -0.06(-1.26%)
Jul 26, 2013 4.904 5.094 4.890 5.024 75,931 +0.08(+1.56%)
Jul 25, 2013 4.890 4.946 4.784 4.946 65,708 +0.06(+1.30%)
Jul 24, 2013 4.996 4.996 4.791 4.883 56,094 -0.12(-2.39%)
Jul 23, 2013 5.038 5.038 4.939 5.003 29,420 -0.03(-0.56%)
Jul 22, 2013 4.988 5.045 4.988 5.031 22,981 +0.04(+0.70%)
Jul 19, 2013 4.841 5.031 4.784 4.996 53,135 +0.15(+3.05%)
Jul 18, 2013 4.813 4.862 4.749 4.848 56,266 +0.02(+0.45%)
Jul 17, 2013 5.010 5.094 4.784 4.826 212,021 -0.14(-2.85%)
Jul 16, 2013 4.996 4.996 4.897 4.967 47,525 -0.03(-0.56%)
Jul 15, 2013 4.988 5.052 4.890 4.996 31,815 +0.02(+0.42%)
Jul 12, 2013 4.939 4.981 4.883 4.974 8,672 +0.01(+0.28%)
Jul 11, 2013 5.010 5.010 4.848 4.960 23,153 +0.04(+0.71%)
Jul 10, 2013 4.911 4.974 4.820 4.925 22,572 +0.01(+0.14%)
Jul 09, 2013 4.974 4.981 4.876 4.918 34,495 -0.04(-0.71%)
Jul 08, 2013 5.003 5.003 4.855 4.953 22,545 -0.04(-0.71%)
Jul 05, 2013 4.996 5.003 4.953 4.988 27,874 +0.09(+1.87%)
Jul 03, 2013 4.848 4.953 4.848 4.897 8,837 +0.01(+0.14%)
Jul 02, 2013 4.960 5.045 4.791 4.890 40,298 -0.11(-2.11%)
Jul 01, 2013 4.742 5.010 4.707 4.996 54,584 +0.32(+6.93%)
Jun 28, 2013 4.911 5.020 4.545 4.672 209,548 -0.15(-3.07%)
Jun 26, 2013 4.834 4.875 4.756 4.820 27,345 +0.02(+0.44%)
Jun 25, 2013 4.721 4.820 4.665 4.799 26,276 +0.11(+2.40%)
Jun 24, 2013 4.693 4.749 4.637 4.686 22,714 -0.08(-1.62%)
Jun 21, 2013 4.630 4.763 4.580 4.763 90,175 +0.18(+3.83%)
Jun 20, 2013 4.609 4.644 4.538 4.587 62,793 -0.11(-2.25%)
Jun 19, 2013 4.686 4.742 4.616 4.693 21,101 -0.01(-0.15%)
Jun 18, 2013 4.468 4.714 4.468 4.700 57,375 -0.01(-0.30%)
Jun 17, 2013 4.770 4.777 4.644 4.714 36,073 +0.01(+0.15%)
Jun 14, 2013 4.756 4.756 4.616 4.707 26,353 -0.05(-1.04%)
Jun 13, 2013 4.707 4.784 4.594 4.756 30,180 +0.04(+0.75%)
Jun 12, 2013 4.749 4.770 4.665 4.721 42,523 +0.01(+0.15%)
Jun 11, 2013 4.693 4.784 4.686 4.714 24,374 -0.06(-1.33%)
Jun 10, 2013 4.679 4.777 4.679 4.777 6,134 +0.14(+3.03%)
Jun 07, 2013 4.721 4.721 4.580 4.637 44,303 -0.04(-0.90%)
Jun 06, 2013 4.756 4.777 4.594 4.679 52,646 -0.10(-2.06%)
Jun 05, 2013 4.848 4.848 4.749 4.777 15,271 +0.01(+0.15%)
Jun 04, 2013 4.925 4.953 4.686 4.770 106,126 -0.17(-3.42%)
Jun 03, 2013 4.848 4.974 4.784 4.939 128,038 +0.12(+2.48%)
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%)
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.