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, 2011 4.848 4.904 4.742 4.777 119,111 -0.06(-1.16%)
Aug 30, 2011 4.749 4.834 4.686 4.834 50,011 +0.04(+0.88%)
Aug 29, 2011 4.777 4.813 4.686 4.791 60,635 +0.06(+1.34%)
Aug 26, 2011 4.686 4.791 4.658 4.728 23,807 -0.01(-0.15%)
Aug 25, 2011 4.876 4.911 4.693 4.735 68,098 -0.08(-1.75%)
Aug 24, 2011 4.820 4.820 4.707 4.820 109,622 -0.06(-1.30%)
Aug 23, 2011 4.693 4.883 4.552 4.883 93,529 +0.20(+4.36%)
Aug 22, 2011 4.799 4.799 4.609 4.679 31,566 +0.01(+0.30%)
Aug 19, 2011 4.637 4.791 4.637 4.665 66,993 -0.04(-0.75%)
Aug 18, 2011 4.594 4.799 4.524 4.700 95,422 -0.06(-1.33%)
Aug 17, 2011 4.686 4.806 4.658 4.763 104,806 +0.06(+1.20%)
Aug 16, 2011 4.862 4.911 4.609 4.707 85,567 -0.23(-4.56%)
Aug 15, 2011 4.869 4.960 4.813 4.932 18,256 +0.10(+2.04%)
Aug 12, 2011 4.869 4.869 4.623 4.834 82,020 +0.02(+0.44%)
Aug 11, 2011 4.559 4.925 4.468 4.813 70,188 +0.31(+6.87%)
Aug 10, 2011 4.749 4.777 4.489 4.503 182,532 -0.37(-7.65%)
Aug 09, 2011 4.552 4.981 4.482 4.876 117,324 +0.35(+7.78%)
Aug 08, 2011 4.552 4.829 4.503 4.524 140,383 -0.18(-3.74%)
Aug 05, 2011 4.939 4.946 4.644 4.700 134,669 -0.20(-4.02%)
Aug 04, 2011 5.059 5.171 4.883 4.897 85,707 -0.22(-4.26%)
Aug 03, 2011 5.185 5.185 5.031 5.115 87,470 -0.04(-0.82%)
Aug 02, 2011 5.270 5.298 5.157 5.157 38,567 -0.11(-2.14%)
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.