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 (%)
Aug 31, 2009 7.233 7.381 7.106 7.212 64,744 -0.03(-0.39%)
Aug 28, 2009 7.395 7.521 7.198 7.240 43,969 -0.15(-2.09%)
Aug 27, 2009 7.521 7.521 7.099 7.395 46,312 -0.13(-1.68%)
Aug 26, 2009 7.648 7.648 7.424 7.521 82,286 -0.11(-1.47%)
Aug 25, 2009 7.592 7.669 7.528 7.634 75,763 +0.12(+1.59%)
Aug 24, 2009 7.599 7.704 7.430 7.514 82,689 -0.05(-0.65%)
Aug 21, 2009 7.353 7.571 7.353 7.564 110,148 +0.27(+3.66%)
Aug 20, 2009 7.317 7.317 7.226 7.296 23,956 +0.00(+0.00%)
Aug 19, 2009 7.240 7.367 7.092 7.296 150,819 +0.04(+0.48%)
Aug 18, 2009 6.994 7.331 6.946 7.261 73,612 +0.30(+4.35%)
Aug 17, 2009 6.909 7.022 6.705 6.959 57,153 -0.07(-1.00%)
Aug 14, 2009 7.043 7.064 6.902 7.029 56,010 -0.01(-0.10%)
Aug 13, 2009 7.170 7.177 6.944 7.036 298,278 -0.10(-1.38%)
Aug 12, 2009 7.099 7.381 7.068 7.134 373,384 +0.06(+0.80%)
Aug 11, 2009 7.177 7.177 6.902 7.078 57,612 -0.10(-1.37%)
Aug 10, 2009 7.043 7.367 6.874 7.177 115,963 +0.08(+1.09%)
Aug 07, 2009 6.909 7.177 6.797 7.099 290,350 +0.28(+4.13%)
Aug 06, 2009 6.670 6.966 6.559 6.818 161,577 +0.61(+9.86%)
Aug 05, 2009 6.248 6.276 6.093 6.206 46,478 -0.06(-0.90%)
Aug 04, 2009 6.156 6.262 6.079 6.262 52,098 +0.10(+1.60%)
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.