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 (%)
Dec 31, 2015 4.080 4.118 4.118 4.118 422,563 +0.02(+0.37%)
Dec 30, 2015 3.854 4.276 3.854 4.103 315,595 +0.17(+4.41%)
Dec 29, 2015 4.058 4.110 3.899 3.929 169,911 -0.10(-2.43%)
Dec 28, 2015 4.102 4.155 3.840 4.027 124,332 -0.09(-2.18%)
Dec 24, 2015 4.080 4.117 4.117 4.117 10,953 -0.03(-0.72%)
Dec 23, 2015 4.125 4.155 4.117 4.147 42,173 +0.01(+0.36%)
Dec 22, 2015 4.162 4.215 4.117 4.132 55,181 -0.02(-0.54%)
Dec 21, 2015 4.237 4.237 4.155 4.155 27,571 +0.00(+0.00%)
Dec 18, 2015 4.200 4.252 4.155 4.155 70,849 +0.00(+0.00%)
Dec 17, 2015 4.282 4.286 4.155 4.155 49,549 -0.08(-1.94%)
Dec 16, 2015 4.080 4.256 4.080 4.237 67,411 +0.21(+5.20%)
Dec 15, 2015 3.885 4.110 3.885 4.027 70,348 +0.08(+2.09%)
Dec 14, 2015 4.102 4.102 3.930 3.945 65,402 -0.16(-3.83%)
Dec 11, 2015 4.162 4.207 4.087 4.102 92,412 -0.17(-4.03%)
Dec 10, 2015 4.237 4.327 4.222 4.274 53,984 +0.07(+1.60%)
Dec 09, 2015 4.349 4.349 4.200 4.207 64,552 -0.13(-3.10%)
Dec 08, 2015 4.304 4.402 4.170 4.342 100,804 +0.06(+1.40%)
Dec 07, 2015 4.432 4.432 4.241 4.282 98,982 -0.18(-4.03%)
Dec 04, 2015 4.544 4.604 4.462 4.462 205,537 -0.10(-2.13%)
Dec 03, 2015 4.604 4.611 4.537 4.559 34,337 -0.04(-0.81%)
Dec 02, 2015 4.641 4.641 4.559 4.596 59,020 -0.04(-0.81%)
Dec 01, 2015 4.649 4.671 4.611 4.634 13,495 +0.01(+0.16%)
Nov 30, 2015 4.671 4.716 4.619 4.626 16,999 -0.04(-0.80%)
Nov 27, 2015 4.656 4.679 4.626 4.664 14,459 +0.01(+0.32%)
Nov 25, 2015 4.634 4.649 4.649 4.649 34,731 +0.01(+0.16%)
Nov 24, 2015 4.634 4.660 4.612 4.641 17,925 +0.00(+0.00%)
Nov 23, 2015 4.612 4.649 4.612 4.641 26,606 -0.01(-0.16%)
Nov 20, 2015 4.641 4.676 4.626 4.649 27,738 -0.01(-0.32%)
Nov 19, 2015 4.671 4.671 4.574 4.664 52,429 +0.01(+0.32%)
Nov 18, 2015 4.677 4.678 4.649 4.649 41,845 +0.01(+0.16%)
Nov 17, 2015 4.589 4.701 4.589 4.641 49,432 -0.02(-0.48%)
Nov 16, 2015 4.574 4.664 4.552 4.664 38,461 +0.08(+1.79%)
Nov 13, 2015 4.626 4.693 4.574 4.582 80,064 -0.03(-0.65%)
Nov 12, 2015 4.678 4.678 4.589 4.612 23,585 -0.11(-2.36%)
Nov 11, 2015 4.835 4.835 4.664 4.723 20,034 -0.10(-2.16%)
Nov 10, 2015 4.745 4.857 4.685 4.827 72,585 +0.05(+1.09%)
Nov 09, 2015 4.701 4.790 4.679 4.775 130,935 +0.07(+1.58%)
Nov 06, 2015 4.604 4.727 4.597 4.701 69,959 +0.10(+2.10%)
Nov 05, 2015 4.589 4.613 4.574 4.604 26,025 -0.01(-0.16%)
Nov 04, 2015 4.708 4.708 4.589 4.612 43,921 -0.04(-0.96%)
Nov 03, 2015 4.709 4.716 4.649 4.656 56,723 -0.04(-0.95%)
Nov 02, 2015 4.626 4.723 4.597 4.701 18,738 +0.12(+2.60%)
Oct 30, 2015 4.604 4.649 4.545 4.582 96,704 -0.01(-0.16%)
Oct 29, 2015 4.619 4.626 4.559 4.589 87,102 -0.02(-0.40%)
Oct 28, 2015 4.503 4.678 4.500 4.608 55,404 +0.06(+1.39%)
Oct 27, 2015 4.604 4.604 4.508 4.545 43,998 -0.03(-0.65%)
Oct 26, 2015 4.611 4.619 4.500 4.574 140,442 -0.06(-1.28%)
Oct 23, 2015 4.921 4.921 4.582 4.633 166,794 -0.24(-5.00%)
Oct 22, 2015 4.885 4.892 4.840 4.877 49,803 +0.07(+1.38%)
Oct 21, 2015 4.803 4.851 4.766 4.811 52,549 +0.01(+0.15%)
Oct 20, 2015 4.796 4.951 4.774 4.803 100,381 +0.00(+0.00%)
Oct 19, 2015 4.722 4.818 4.722 4.803 94,563 +0.05(+1.09%)
Oct 16, 2015 4.781 4.781 4.722 4.752 46,420 +0.02(+0.47%)
Oct 15, 2015 4.766 4.766 4.700 4.729 31,602 +0.02(+0.47%)
Oct 14, 2015 4.729 4.729 4.619 4.707 39,928 +0.01(+0.16%)
Oct 13, 2015 4.818 4.818 4.692 4.700 44,217 -0.04(-0.78%)
Oct 12, 2015 4.759 4.759 4.663 4.737 5,025 +0.01(+0.16%)
Oct 09, 2015 4.752 4.759 4.678 4.729 30,495 -0.01(-0.31%)
Oct 08, 2015 4.766 4.848 4.685 4.744 42,261 -0.07(-1.53%)
Oct 07, 2015 4.951 4.951 4.818 4.818 34,226 -0.07(-1.51%)
Oct 06, 2015 4.877 4.907 4.862 4.892 12,808 -0.04(-0.90%)
Oct 05, 2015 4.911 4.966 4.911 4.936 32,182 +0.07(+1.37%)
Oct 02, 2015 4.737 4.899 4.648 4.870 48,204 +0.12(+2.49%)
Oct 01, 2015 4.663 4.796 4.638 4.752 60,720 +0.16(+3.54%)
Sep 30, 2015 4.715 4.737 4.589 4.589 45,988 -0.06(-1.27%)
Sep 29, 2015 4.596 4.685 4.596 4.648 29,776 +0.04(+0.96%)
Sep 28, 2015 4.589 4.655 4.589 4.604 78,073 +0.01(+0.16%)
Sep 25, 2015 4.516 4.618 4.501 4.596 292,139 +0.10(+2.12%)
Sep 24, 2015 4.596 4.648 4.501 4.501 139,056 -0.12(-2.70%)
Sep 23, 2015 4.699 4.706 4.618 4.626 223,655 -0.06(-1.25%)
Sep 22, 2015 4.824 4.861 4.677 4.684 138,327 -0.16(-3.33%)
Sep 21, 2015 4.963 4.963 4.714 4.846 85,879 -0.14(-2.80%)
Sep 18, 2015 4.817 4.985 4.787 4.985 86,749 +0.11(+2.26%)
Sep 17, 2015 4.897 4.918 4.875 4.875 30,729 -0.02(-0.45%)
Sep 16, 2015 4.919 4.919 4.861 4.897 29,181 +0.01(+0.15%)
Sep 15, 2015 4.831 4.905 4.831 4.890 35,899 +0.07(+1.52%)
Sep 14, 2015 4.773 4.839 4.751 4.817 26,631 +0.01(+0.31%)
Sep 11, 2015 4.905 4.905 4.699 4.802 71,569 -0.10(-1.95%)
Sep 10, 2015 4.846 4.929 4.780 4.897 47,487 +0.04(+0.91%)
Sep 09, 2015 5.037 5.037 4.846 4.853 79,292 -0.12(-2.51%)
Sep 08, 2015 5.009 5.009 4.971 4.978 25,137 +0.02(+0.44%)
Sep 04, 2015 5.088 4.956 4.956 4.956 69,050 -0.21(-3.98%)
Sep 03, 2015 5.169 5.176 5.125 5.162 55,790 +0.04(+0.86%)
Sep 02, 2015 5.235 5.235 5.088 5.118 147,004 -0.07(-1.41%)
Sep 01, 2015 5.213 5.279 5.169 5.191 53,880 -0.06(-1.12%)
Aug 31, 2015 5.279 5.353 5.250 5.250 26,212 -0.07(-1.24%)
Aug 28, 2015 5.228 5.331 5.221 5.316 24,419 +0.03(+0.56%)
Aug 27, 2015 5.360 5.360 5.257 5.287 77,796 -0.01(-0.28%)
Aug 26, 2015 5.389 5.389 5.257 5.301 46,321 +0.03(+0.55%)
Aug 25, 2015 5.294 5.309 5.228 5.272 69,082 +0.05(+0.98%)
Aug 24, 2015 5.184 5.294 5.133 5.221 125,845 -0.04(-0.69%)
Aug 21, 2015 5.257 5.294 5.192 5.257 42,176 +0.00(+0.00%)
Aug 20, 2015 5.301 5.367 5.257 5.257 30,867 -0.06(-1.10%)
Aug 19, 2015 5.367 5.367 5.301 5.316 23,260 -0.05(-0.95%)
Aug 18, 2015 5.374 5.396 5.338 5.367 17,243 -0.03(-0.54%)
Aug 17, 2015 5.368 5.403 5.341 5.396 13,675 +0.01(+0.14%)
Aug 14, 2015 5.440 5.493 5.330 5.389 53,250 -0.02(-0.40%)
Aug 13, 2015 5.367 5.491 5.367 5.411 33,611 +0.07(+1.23%)
Aug 12, 2015 5.345 5.374 5.294 5.345 43,565 +0.01(+0.27%)
Aug 11, 2015 5.433 5.433 5.294 5.330 30,349 -0.11(-2.01%)
Aug 10, 2015 5.323 5.476 5.294 5.440 52,008 +0.16(+3.04%)
Aug 07, 2015 5.382 5.418 5.265 5.279 36,807 -0.10(-1.90%)
Aug 06, 2015 5.462 5.462 5.352 5.382 17,246 -0.04(-0.67%)
Aug 05, 2015 5.433 5.469 5.348 5.418 20,334 +0.04(+0.68%)
Aug 04, 2015 5.403 5.403 5.344 5.382 22,248 -0.05(-0.94%)
Aug 03, 2015 5.396 5.455 5.338 5.433 35,263 +0.09(+1.64%)
Jul 31, 2015 5.440 5.484 5.338 5.345 95,406 -0.20(-3.56%)
Jul 30, 2015 5.418 5.542 5.396 5.542 71,374 +0.15(+2.85%)
Jul 29, 2015 5.389 5.615 5.389 5.389 271,053 +0.07(+1.23%)
Jul 28, 2015 5.330 5.395 5.280 5.323 107,769 -0.01(-0.14%)
Jul 27, 2015 5.135 5.338 5.135 5.330 208,435 +0.12(+2.22%)
Jul 24, 2015 5.468 5.482 5.178 5.215 194,884 -0.10(-1.90%)
Jul 23, 2015 5.294 5.316 5.222 5.316 92,358 +0.07(+1.38%)
Jul 22, 2015 5.157 5.284 5.157 5.244 33,118 +0.07(+1.40%)
Jul 21, 2015 5.316 5.323 5.171 5.171 20,150 -0.04(-0.83%)
Jul 20, 2015 5.265 5.367 5.193 5.215 108,272 -0.02(-0.41%)
Jul 17, 2015 5.244 5.244 5.207 5.236 25,175 +0.04(+0.70%)
Jul 16, 2015 5.178 5.251 5.171 5.200 52,275 -0.01(-0.28%)
Jul 15, 2015 5.186 5.258 5.171 5.215 284,630 +0.06(+1.12%)
Jul 14, 2015 5.171 5.253 5.157 5.157 46,691 -0.02(-0.42%)
Jul 13, 2015 5.272 5.290 5.165 5.178 108,406 -0.10(-1.92%)
Jul 10, 2015 5.258 5.280 5.232 5.280 42,788 +0.07(+1.39%)
Jul 09, 2015 5.265 5.265 5.186 5.207 36,125 +0.04(+0.70%)
Jul 08, 2015 5.229 5.229 5.157 5.171 49,672 -0.06(-1.11%)
Jul 07, 2015 5.381 5.381 5.084 5.229 209,548 -0.12(-2.17%)
Jul 06, 2015 5.410 5.509 5.236 5.345 133,306 -0.17(-3.02%)
Jul 02, 2015 5.569 5.511 5.511 5.511 85,032 -0.11(-1.93%)
Jul 01, 2015 5.757 5.866 5.547 5.620 49,161 -0.02(-0.38%)
Jun 30, 2015 5.678 5.829 5.641 5.641 45,054 -0.01(-0.13%)
Jun 29, 2015 5.880 5.880 5.641 5.649 60,902 -0.22(-3.70%)
Jun 26, 2015 5.873 5.916 5.818 5.866 34,118 +0.04(+0.71%)
Jun 25, 2015 5.767 5.868 5.767 5.824 49,795 +0.01(+0.25%)
Jun 24, 2015 5.817 5.826 5.745 5.810 50,804 +0.02(+0.37%)
Jun 23, 2015 5.666 5.853 5.666 5.788 107,164 +0.12(+2.16%)
Jun 22, 2015 5.565 5.687 5.522 5.666 69,656 +0.12(+2.08%)
Jun 19, 2015 5.580 5.653 5.508 5.551 29,864 -0.01(-0.13%)
Jun 18, 2015 5.659 5.680 5.551 5.558 47,964 -0.04(-0.77%)
Jun 17, 2015 5.652 5.680 5.580 5.601 53,918 -0.05(-0.89%)
Jun 16, 2015 5.616 5.652 5.536 5.652 51,470 +0.04(+0.64%)
Jun 15, 2015 5.623 5.652 5.584 5.616 68,133 +0.03(+0.52%)
Jun 12, 2015 5.536 5.608 5.536 5.587 56,147 +0.07(+1.31%)
Jun 11, 2015 5.436 5.536 5.436 5.515 63,938 +0.01(+0.13%)
Jun 10, 2015 5.450 5.508 5.400 5.508 76,245 +0.09(+1.73%)
Jun 09, 2015 5.421 5.490 5.400 5.414 39,637 -0.02(-0.40%)
Jun 08, 2015 5.407 5.468 5.407 5.436 32,797 -0.01(-0.26%)
Jun 05, 2015 5.529 5.529 5.414 5.450 39,223 -0.04(-0.79%)
Jun 04, 2015 5.536 5.544 5.479 5.493 21,657 -0.04(-0.65%)
Jun 03, 2015 5.479 5.536 5.436 5.529 59,804 +0.13(+2.40%)
Jun 02, 2015 5.421 5.453 5.292 5.400 73,697 +0.00(+0.00%)
Jun 01, 2015 5.371 5.486 5.284 5.400 67,440 +0.02(+0.40%)
May 29, 2015 5.407 5.436 5.371 5.378 78,454 -0.06(-1.19%)
May 28, 2015 5.508 5.508 5.385 5.443 23,011 -0.03(-0.53%)
May 27, 2015 5.421 5.497 5.378 5.472 59,625 +0.05(+0.89%)
May 26, 2015 5.516 5.516 5.373 5.423 103,907 -0.06(-1.05%)
May 22, 2015 5.516 5.481 5.481 5.481 32,522 -0.01(-0.13%)
May 21, 2015 5.488 5.502 5.459 5.488 20,471 +0.02(+0.39%)
May 20, 2015 5.531 5.531 5.430 5.466 46,454 -0.01(-0.26%)
May 19, 2015 5.631 5.631 5.459 5.481 93,615 -0.16(-2.80%)
May 18, 2015 5.531 5.731 5.474 5.638 90,351 +0.10(+1.81%)
May 15, 2015 5.731 5.731 5.516 5.538 67,578 -0.19(-3.38%)
May 14, 2015 5.660 5.731 5.624 5.731 49,731 +0.09(+1.52%)
May 13, 2015 5.638 5.645 5.588 5.645 39,773 +0.04(+0.77%)
May 12, 2015 5.588 5.660 5.516 5.602 56,708 -0.01(-0.13%)
May 11, 2015 5.638 5.653 5.567 5.610 99,665 +0.01(+0.13%)
May 08, 2015 5.552 5.610 5.531 5.602 85,563 +0.11(+1.96%)
May 07, 2015 5.466 5.531 5.466 5.495 60,553 -0.01(-0.13%)
May 06, 2015 5.509 5.538 5.473 5.502 38,121 +0.00(+0.00%)
May 05, 2015 5.538 5.552 5.466 5.502 133,462 -0.01(-0.26%)
May 04, 2015 5.538 5.552 5.477 5.516 135,590 +0.02(+0.39%)
May 01, 2015 5.595 5.595 5.380 5.495 100,134 -0.02(-0.39%)
Apr 30, 2015 5.610 5.617 5.516 5.516 86,987 -0.09(-1.66%)
Apr 29, 2015 5.638 5.666 5.610 5.610 50,752 -0.08(-1.39%)
Apr 28, 2015 5.696 5.731 5.638 5.688 100,881 +0.04(+0.72%)
Apr 27, 2015 5.669 5.705 5.633 5.648 103,716 -0.01(-0.25%)
Apr 24, 2015 5.705 5.790 5.633 5.662 63,429 +0.00(+0.00%)
Apr 23, 2015 5.719 5.790 5.655 5.662 149,382 -0.04(-0.63%)
Apr 22, 2015 5.683 5.762 5.655 5.697 55,522 +0.06(+1.14%)
Apr 21, 2015 5.662 5.662 5.601 5.633 51,510 +0.04(+0.64%)
Apr 20, 2015 5.591 5.655 5.512 5.598 200,783 +0.05(+0.90%)
Apr 17, 2015 5.598 5.633 5.500 5.548 141,357 -0.09(-1.52%)
Apr 16, 2015 5.705 5.804 5.633 5.633 80,535 -0.07(-1.25%)
Apr 15, 2015 5.555 5.783 5.519 5.705 90,148 +0.16(+2.96%)
Apr 14, 2015 5.441 5.562 5.391 5.541 167,889 +0.11(+2.10%)
Apr 13, 2015 5.598 5.716 5.419 5.427 230,104 -0.21(-3.67%)
Apr 10, 2015 5.719 5.740 5.633 5.633 55,268 -0.06(-1.13%)
Apr 09, 2015 5.797 5.797 5.633 5.697 124,460 -0.08(-1.36%)
Apr 08, 2015 5.833 5.861 5.776 5.776 73,130 -0.05(-0.86%)
Apr 07, 2015 5.833 5.840 5.740 5.826 53,342 -0.02(-0.37%)
Apr 06, 2015 5.847 5.904 5.755 5.847 117,403 +0.00(+0.00%)
Apr 02, 2015 5.954 5.847 5.847 5.847 83,160 -0.06(-1.09%)
Apr 01, 2015 5.983 5.983 5.883 5.911 73,839 -0.06(-1.07%)
Mar 31, 2015 5.997 6.040 5.897 5.976 79,880 +0.01(+0.12%)
Mar 30, 2015 6.061 6.147 5.926 5.968 106,670 +0.01(+0.24%)
Mar 27, 2015 5.883 6.154 5.883 5.954 139,898 +0.05(+0.91%)
Mar 26, 2015 5.887 5.936 5.844 5.901 62,859 +0.04(+0.61%)
Mar 25, 2015 5.972 5.972 5.759 5.865 177,700 -0.12(-2.02%)
Mar 24, 2015 6.014 6.071 5.926 5.986 132,635 +0.03(+0.48%)
Mar 23, 2015 6.199 6.284 5.958 5.958 290,770 -0.26(-4.11%)
Mar 20, 2015 6.000 6.213 5.766 6.213 469,617 +0.29(+4.92%)
Mar 19, 2015 5.752 5.979 5.705 5.922 233,285 +0.23(+4.12%)
Mar 18, 2015 5.531 5.752 5.521 5.688 181,975 +0.19(+3.49%)
Mar 17, 2015 5.418 5.517 5.411 5.496 182,930 +0.09(+1.57%)
Mar 16, 2015 5.219 5.424 5.219 5.411 169,772 +0.25(+4.81%)
Mar 13, 2015 5.155 5.162 5.070 5.162 377,538 +0.01(+0.28%)
Mar 12, 2015 5.141 5.233 5.126 5.148 142,869 +0.03(+0.55%)
Mar 11, 2015 5.120 5.198 5.091 5.120 233,091 +0.00(+0.00%)
Mar 10, 2015 5.304 5.304 5.120 5.120 90,797 -0.13(-2.44%)
Mar 09, 2015 5.411 5.411 5.191 5.247 155,992 -0.09(-1.60%)
Mar 06, 2015 5.446 5.446 5.326 5.333 72,148 +0.02(+0.40%)
Mar 05, 2015 5.333 5.354 5.290 5.311 47,720 +0.04(+0.81%)
Mar 04, 2015 5.326 5.297 5.255 5.269 37,459 -0.03(-0.54%)
Mar 03, 2015 5.311 5.311 5.283 5.297 70,233 -0.06(-1.06%)
Mar 02, 2015 5.361 5.409 5.326 5.354 44,088 +0.02(+0.40%)
Feb 27, 2015 5.326 5.333 5.262 5.333 36,438 +0.01(+0.27%)
Feb 26, 2015 5.247 5.375 5.233 5.318 53,590 +0.09(+1.77%)
Feb 25, 2015 5.176 5.290 5.176 5.226 41,080 +0.05(+1.03%)
Feb 24, 2015 5.088 5.222 5.088 5.173 58,497 +0.13(+2.52%)
Feb 23, 2015 5.194 5.215 5.010 5.046 218,890 -0.19(-3.64%)
Feb 20, 2015 5.342 5.342 5.229 5.236 57,811 -0.08(-1.46%)
Feb 19, 2015 5.357 5.364 5.314 5.314 41,457 -0.06(-1.05%)
Feb 18, 2015 5.392 5.470 5.357 5.371 80,951 -0.03(-0.52%)
Feb 17, 2015 5.498 5.557 5.357 5.399 192,596 -0.06(-1.16%)
Feb 13, 2015 5.441 5.463 5.463 5.463 123,394 +0.20(+3.90%)
Feb 12, 2015 5.208 5.258 5.187 5.258 102,746 +0.08(+1.50%)
Feb 11, 2015 5.166 5.222 5.166 5.180 51,085 +0.02(+0.41%)
Feb 10, 2015 5.222 5.258 5.109 5.159 59,574 +0.00(+0.00%)
Feb 09, 2015 5.180 5.251 5.159 5.159 76,279 -0.08(-1.48%)
Feb 06, 2015 5.236 5.350 5.215 5.236 57,434 +0.03(+0.54%)
Feb 05, 2015 5.215 5.335 5.201 5.208 53,448 +0.03(+0.55%)
Feb 04, 2015 5.463 5.470 5.173 5.180 104,446 -0.25(-4.68%)
Feb 03, 2015 5.441 5.547 5.378 5.434 86,653 +0.05(+0.92%)
Feb 02, 2015 5.392 5.448 5.314 5.385 101,735 -0.01(-0.13%)
Jan 30, 2015 5.434 5.434 5.378 5.392 23,144 -0.06(-1.04%)
Jan 29, 2015 5.547 5.547 5.434 5.448 60,894 -0.10(-1.78%)
Jan 28, 2015 5.703 5.703 5.547 5.547 25,225 -0.10(-1.69%)
Jan 27, 2015 5.572 5.699 5.572 5.643 57,625 -0.01(-0.12%)
Jan 26, 2015 5.706 5.706 5.601 5.650 184,825 -0.02(-0.37%)
Jan 23, 2015 5.650 5.734 5.565 5.671 53,438 +0.04(+0.62%)
Jan 22, 2015 5.523 5.708 5.495 5.636 72,186 +0.10(+1.78%)
Jan 21, 2015 5.580 5.594 5.495 5.537 83,020 -0.03(-0.51%)
Jan 20, 2015 5.368 5.622 5.354 5.565 96,596 +0.23(+4.22%)
Jan 16, 2015 5.305 5.481 5.305 5.340 76,635 -0.03(-0.52%)
Jan 15, 2015 5.439 5.474 5.340 5.368 63,067 -0.10(-1.80%)
Jan 14, 2015 5.453 5.530 5.432 5.467 43,735 -0.07(-1.27%)
Jan 13, 2015 5.685 5.692 5.474 5.537 97,340 -0.04(-0.63%)
Jan 12, 2015 5.523 5.609 5.453 5.572 89,688 -0.02(-0.38%)
Jan 09, 2015 5.643 5.734 5.565 5.594 130,640 -0.11(-1.97%)
Jan 08, 2015 5.580 5.734 5.523 5.706 120,784 +0.18(+3.31%)
Jan 07, 2015 5.537 5.609 5.488 5.523 65,574 +0.04(+0.77%)
Jan 06, 2015 5.819 5.903 5.474 5.481 182,818 -0.35(-6.03%)
Jan 05, 2015 5.629 5.903 5.629 5.833 302,661 +0.27(+4.94%)
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.