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 29, 2014 4.883 4.827 4.827 4.827 27,856 -0.05(-1.01%)
Aug 28, 2014 4.763 4.925 4.763 4.876 74,156 +0.06(+1.17%)
Aug 27, 2014 4.855 4.855 4.799 4.820 78,950 -0.04(-0.72%)
Aug 26, 2014 4.855 4.855 4.784 4.855 76,846 +0.01(+0.15%)
Aug 25, 2014 4.815 4.848 4.765 4.848 148,250 +0.05(+1.03%)
Aug 22, 2014 4.813 4.813 4.763 4.799 112,681 -0.01(-0.15%)
Aug 21, 2014 4.820 4.841 4.820 4.806 56,437 -0.01(-0.29%)
Aug 20, 2014 4.777 4.855 4.749 4.820 56,724 +0.04(+0.74%)
Aug 19, 2014 4.820 4.820 4.784 4.784 47,960 -0.01(-0.29%)
Aug 18, 2014 4.791 4.820 4.770 4.799 34,991 +0.06(+1.19%)
Aug 15, 2014 4.784 4.749 4.728 4.742 22,052 -0.01(-0.15%)
Aug 14, 2014 4.763 4.784 4.749 4.749 19,144 -0.01(-0.30%)
Aug 13, 2014 4.777 4.813 4.707 4.763 56,276 -0.04(-0.73%)
Aug 12, 2014 4.763 4.820 4.763 4.799 20,007 +0.01(+0.29%)
Aug 11, 2014 4.770 4.791 4.749 4.784 244,457 +0.01(+0.29%)
Aug 08, 2014 4.770 4.784 4.735 4.770 116,230 +0.02(+0.44%)
Aug 07, 2014 4.770 4.784 4.749 4.749 27,824 +0.01(+0.15%)
Aug 06, 2014 4.770 4.813 4.742 4.742 19,876 -0.06(-1.17%)
Aug 05, 2014 4.820 4.848 4.742 4.799 252,648 -0.06(-1.16%)
Aug 04, 2014 4.763 4.855 4.707 4.855 87,169 +0.08(+1.77%)
Aug 01, 2014 4.721 4.784 4.700 4.770 69,878 +0.03(+0.59%)
Jul 31, 2014 4.799 4.876 4.686 4.742 161,041 -0.15(-3.02%)
Jul 30, 2014 4.925 5.010 4.848 4.890 333,148 +0.12(+2.51%)
Jul 29, 2014 4.855 4.904 4.770 4.770 85,823 -0.04(-0.88%)
Jul 28, 2014 4.890 4.904 4.693 4.813 96,309 -0.02(-0.44%)
Jul 25, 2014 4.890 4.996 4.820 4.834 171,273 -0.03(-0.58%)
Jul 24, 2014 4.960 4.960 4.820 4.862 85,510 -0.04(-0.72%)
Jul 23, 2014 4.876 4.960 4.813 4.897 66,499 +0.01(+0.29%)
Jul 22, 2014 4.770 4.925 4.686 4.883 144,162 +0.11(+2.36%)
Jul 21, 2014 4.749 4.841 4.707 4.770 71,174 -0.07(-1.45%)
Jul 18, 2014 4.707 4.932 4.707 4.841 59,208 +0.13(+2.69%)
Jul 17, 2014 4.714 4.746 4.672 4.714 73,334 +0.01(+0.15%)
Jul 16, 2014 4.841 4.855 4.665 4.707 181,671 -0.08(-1.62%)
Jul 15, 2014 4.813 4.865 4.763 4.784 40,674 -0.05(-1.02%)
Jul 14, 2014 4.946 4.960 4.820 4.834 39,481 +0.00(+0.00%)
Jul 11, 2014 4.876 4.883 4.770 4.834 32,618 -0.03(-0.58%)
Jul 10, 2014 4.777 4.939 4.749 4.862 67,976 +0.01(+0.15%)
Jul 09, 2014 4.890 5.024 4.855 4.855 67,965 -0.08(-1.57%)
Jul 08, 2014 5.024 5.024 4.897 4.932 69,429 -0.12(-2.37%)
Jul 07, 2014 5.207 5.214 5.031 5.052 115,562 -0.17(-3.23%)
Jul 03, 2014 5.157 5.221 5.221 5.221 75,611 +0.11(+2.20%)
Jul 02, 2014 5.108 5.143 5.003 5.108 110,344 -0.01(-0.14%)
Jul 01, 2014 5.404 5.404 5.101 5.115 154,024 -0.21(-3.96%)
Jun 30, 2014 4.827 5.446 4.820 5.326 231,738 +0.51(+10.51%)
Jun 27, 2014 4.686 4.890 4.672 4.820 1,740,553 +0.10(+2.09%)
Jun 26, 2014 4.658 4.756 4.637 4.721 86,485 +0.05(+1.05%)
Jun 25, 2014 4.644 4.735 4.644 4.672 91,396 +0.00(+0.00%)
Jun 24, 2014 4.820 4.897 4.665 4.672 139,390 -0.18(-3.63%)
Jun 23, 2014 4.714 4.897 4.679 4.848 153,254 +0.13(+2.84%)
Jun 20, 2014 4.869 4.869 4.679 4.714 167,929 -0.11(-2.33%)
Jun 19, 2014 4.862 4.862 4.784 4.827 73,344 -0.02(-0.44%)
Jun 18, 2014 4.756 4.855 4.735 4.848 67,905 +0.09(+1.92%)
Jun 17, 2014 4.680 4.777 4.679 4.756 70,728 +0.04(+0.90%)
Jun 16, 2014 4.693 4.740 4.693 4.714 53,697 -0.01(-0.30%)
Jun 13, 2014 4.749 4.791 4.714 4.728 46,620 +0.01(+0.15%)
Jun 12, 2014 4.693 4.735 4.693 4.721 79,904 +0.00(+0.00%)
Jun 11, 2014 4.799 4.827 4.665 4.721 47,626 -0.09(-1.90%)
Jun 10, 2014 4.827 4.834 4.806 4.813 37,677 -0.02(-0.44%)
Jun 06, 2014 4.841 4.918 4.784 4.834 68,302 +0.05(+1.03%)
Jun 05, 2014 4.630 4.804 4.573 4.784 84,950 +0.19(+4.13%)
Jun 04, 2014 4.524 4.594 4.510 4.594 92,487 +0.07(+1.56%)
Jun 03, 2014 4.552 4.623 4.524 4.524 118,899 -0.05(-1.08%)
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.