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 30, 2016 4.971 4.971 4.971 0 +0.06(+1.32%)
Dec 29, 2016 5.003 5.003 4.906 4.906 17,588 -0.02(-0.49%)
Dec 28, 2016 4.923 4.955 4.898 4.931 10,020 -0.02(-0.49%)
Dec 27, 2016 4.963 5.032 4.907 4.955 23,937 +0.00(+0.00%)
Dec 23, 2016 4.955 4.955 4.955 0 +0.08(+1.65%)
Dec 22, 2016 4.923 4.995 4.874 4.874 36,760 -0.08(-1.63%)
Dec 21, 2016 4.995 5.052 4.955 4.955 15,589 -0.09(-1.76%)
Dec 20, 2016 5.044 5.052 4.964 5.044 32,117 +0.08(+1.62%)
Dec 19, 2016 5.011 5.035 4.915 4.963 24,607 +0.00(+0.00%)
Dec 16, 2016 4.995 5.044 4.882 4.963 16,491 +0.01(+0.16%)
Dec 15, 2016 5.068 5.068 4.834 4.955 32,613 -0.09(-1.76%)
Dec 14, 2016 4.995 5.086 4.923 5.044 45,001 +0.00(+0.08%)
Dec 13, 2016 5.035 5.060 5.035 5.040 17,151 -0.01(-0.24%)
Dec 12, 2016 5.035 5.122 5.019 5.052 42,343 +0.00(+0.00%)
Dec 09, 2016 5.035 5.119 4.995 5.052 60,938 +0.06(+1.13%)
Dec 08, 2016 5.035 5.092 4.955 4.995 58,488 -0.01(-0.16%)
Dec 07, 2016 5.035 5.056 5.003 5.003 18,349 -0.07(-1.43%)
Dec 06, 2016 5.027 5.104 5.003 5.076 11,870 +0.01(+0.16%)
Dec 05, 2016 4.995 5.068 4.955 5.068 55,779 +0.07(+1.45%)
Dec 02, 2016 5.019 5.084 4.995 4.995 27,977 -0.02(-0.32%)
Dec 01, 2016 5.035 5.035 4.882 5.011 75,646 -0.01(-0.16%)
Nov 30, 2016 4.899 5.197 4.867 5.019 38,691 +0.02(+0.48%)
Nov 29, 2016 4.915 5.221 4.915 4.995 129,173 +0.10(+2.14%)
Nov 28, 2016 4.899 5.035 4.874 4.890 68,182 -0.02(-0.33%)
Nov 25, 2016 4.843 4.957 4.843 4.907 17,403 +0.04(+0.82%)
Nov 23, 2016 4.867 4.867 4.867 0 +0.02(+0.33%)
Nov 22, 2016 4.818 4.873 4.818 4.850 25,721 -0.02(-0.33%)
Nov 21, 2016 4.899 4.907 4.735 4.867 23,838 +0.02(+0.33%)
Nov 18, 2016 4.899 4.922 4.728 4.850 21,845 -0.01(-0.17%)
Nov 17, 2016 4.778 4.883 4.754 4.858 61,454 +0.07(+1.51%)
Nov 16, 2016 4.786 4.810 4.754 4.786 27,504 +0.00(+0.00%)
Nov 15, 2016 4.802 4.809 4.720 4.786 37,889 +0.02(+0.51%)
Nov 14, 2016 4.786 4.786 4.658 4.762 65,604 -0.02(-0.50%)
Nov 11, 2016 4.682 4.850 4.634 4.786 46,414 +0.06(+1.19%)
Nov 10, 2016 4.450 4.746 4.450 4.730 70,273 +0.30(+6.69%)
Nov 09, 2016 4.345 4.634 4.345 4.434 324,109 +0.00(+0.00%)
Nov 08, 2016 4.401 4.458 4.401 4.433 47,017 -0.06(-1.43%)
Nov 07, 2016 4.418 4.562 4.418 4.498 40,523 +0.09(+2.00%)
Nov 04, 2016 4.571 4.626 4.410 4.410 94,874 -0.20(-4.35%)
Nov 03, 2016 4.586 4.626 4.562 4.610 11,890 -0.03(-0.69%)
Nov 02, 2016 4.586 4.642 4.523 4.642 22,961 -0.01(-0.17%)
Nov 01, 2016 4.522 4.650 4.522 4.650 10,676 +0.10(+2.29%)
Oct 31, 2016 4.610 4.634 4.538 4.546 70,641 -0.05(-1.05%)
Oct 28, 2016 4.586 4.634 4.578 4.594 28,322 -0.02(-0.52%)
Oct 27, 2016 4.666 4.714 4.578 4.618 81,051 -0.02(-0.52%)
Oct 26, 2016 4.498 4.826 4.467 4.642 60,027 +0.12(+2.65%)
Oct 25, 2016 4.467 4.562 4.433 4.522 27,546 +0.00(+0.00%)
Oct 24, 2016 4.530 4.530 4.498 4.522 8,549 -0.06(-1.22%)
Oct 21, 2016 4.475 4.586 4.474 4.578 31,922 +0.07(+1.59%)
Oct 20, 2016 4.538 4.538 4.506 4.506 3,406 -0.01(-0.18%)
Oct 19, 2016 4.411 4.522 4.411 4.514 24,914 +0.10(+2.35%)
Oct 18, 2016 4.371 4.411 4.371 4.411 22,278 +0.02(+0.36%)
Oct 17, 2016 4.387 4.415 4.363 4.395 19,835 +0.01(+0.18%)
Oct 14, 2016 4.467 4.467 4.387 4.387 7,689 -0.02(-0.54%)
Oct 13, 2016 4.379 4.467 4.379 4.411 39,848 -0.02(-0.36%)
Oct 12, 2016 4.371 4.458 4.347 4.427 17,656 +0.04(+0.91%)
Oct 11, 2016 4.419 4.458 4.371 4.387 13,529 -0.01(-0.18%)
Oct 10, 2016 4.395 4.419 4.382 4.395 11,015 -0.02(-0.54%)
Oct 07, 2016 4.387 4.419 4.307 4.419 7,052 +0.03(+0.73%)
Oct 06, 2016 4.467 4.467 4.387 4.387 12,574 -0.05(-1.08%)
Oct 05, 2016 4.387 4.467 4.387 4.435 22,562 +0.04(+0.91%)
Oct 04, 2016 4.427 4.459 4.387 4.395 15,151 +0.00(+0.00%)
Oct 03, 2016 4.427 4.435 4.387 4.395 18,835 -0.01(-0.18%)
Sep 30, 2016 4.387 4.413 4.347 4.403 36,149 +0.02(+0.36%)
Sep 29, 2016 4.387 4.411 4.355 4.387 22,449 -0.02(-0.36%)
Sep 28, 2016 4.435 4.482 4.387 4.403 15,796 +0.01(+0.18%)
Sep 27, 2016 4.379 4.411 4.276 4.395 28,331 +0.02(+0.54%)
Sep 26, 2016 4.363 4.403 4.307 4.371 37,793 +0.00(+0.00%)
Sep 23, 2016 4.380 4.411 4.355 4.371 21,554 -0.02(-0.54%)
Sep 22, 2016 4.395 4.426 4.371 4.395 8,474 +0.02(+0.54%)
Sep 21, 2016 4.442 4.466 4.371 4.371 26,778 -0.01(-0.18%)
Sep 20, 2016 4.419 4.442 4.363 4.379 8,264 -0.04(-0.90%)
Sep 19, 2016 4.363 4.458 4.363 4.419 14,605 +0.03(+0.72%)
Sep 16, 2016 4.395 4.426 4.339 4.387 26,409 +0.01(+0.18%)
Sep 15, 2016 4.419 4.419 4.347 4.379 11,120 +0.00(+0.00%)
Sep 14, 2016 4.388 4.411 4.349 4.379 18,020 +0.02(+0.55%)
Sep 13, 2016 4.419 4.419 4.292 4.355 80,555 -0.06(-1.44%)
Sep 12, 2016 4.403 4.450 4.339 4.419 29,414 +0.01(+0.18%)
Sep 09, 2016 4.500 4.521 4.387 4.411 20,819 -0.09(-1.94%)
Sep 08, 2016 4.419 4.530 4.403 4.498 34,770 +0.02(+0.53%)
Sep 07, 2016 4.514 4.577 4.419 4.474 32,776 -0.01(-0.18%)
Sep 06, 2016 4.411 4.522 4.363 4.482 18,321 +0.04(+0.89%)
Sep 02, 2016 4.498 4.442 4.442 4.442 37,943 -0.01(-0.18%)
Sep 01, 2016 4.395 4.450 4.377 4.450 17,761 +0.07(+1.63%)
Aug 31, 2016 4.506 4.506 4.339 4.379 49,198 -0.10(-2.13%)
Aug 30, 2016 4.506 4.522 4.458 4.474 17,408 -0.02(-0.35%)
Aug 29, 2016 4.530 4.657 4.450 4.490 24,031 -0.02(-0.53%)
Aug 26, 2016 4.577 4.577 4.443 4.514 56,392 -0.06(-1.21%)
Aug 25, 2016 4.593 4.624 4.489 4.569 24,627 -0.02(-0.34%)
Aug 24, 2016 4.546 4.624 4.515 4.585 12,353 +0.00(+0.00%)
Aug 23, 2016 4.597 4.632 4.537 4.585 21,899 +0.02(+0.35%)
Aug 22, 2016 4.578 4.569 4.451 4.569 16,242 +0.03(+0.70%)
Aug 19, 2016 4.514 4.593 4.498 4.537 9,315 -0.02(-0.35%)
Aug 18, 2016 4.537 4.553 4.498 4.553 50,898 +0.06(+1.23%)
Aug 17, 2016 4.466 4.537 4.459 4.498 26,722 +0.01(+0.18%)
Aug 16, 2016 4.545 4.570 4.427 4.490 23,479 -0.05(-1.04%)
Aug 15, 2016 4.640 4.640 4.506 4.537 40,170 -0.10(-2.21%)
Aug 12, 2016 4.419 4.656 4.355 4.640 90,686 +0.27(+6.14%)
Aug 11, 2016 4.326 4.419 4.326 4.372 49,569 +0.06(+1.28%)
Aug 10, 2016 4.380 4.403 4.269 4.316 33,517 -0.02(-0.55%)
Aug 09, 2016 4.356 4.380 4.245 4.340 86,822 +0.00(+0.00%)
Aug 08, 2016 4.364 4.395 4.326 4.340 7,718 +0.01(+0.18%)
Aug 05, 2016 4.261 4.356 4.222 4.332 61,329 +0.13(+3.00%)
Aug 04, 2016 4.230 4.277 4.151 4.206 37,882 -0.05(-1.11%)
Aug 03, 2016 4.237 4.301 4.237 4.253 22,148 +0.10(+2.47%)
Aug 02, 2016 4.182 4.301 4.119 4.151 66,680 -0.04(-0.94%)
Aug 01, 2016 4.293 4.301 4.143 4.190 66,006 -0.09(-2.03%)
Jul 29, 2016 4.285 4.285 4.253 4.277 14,849 +0.05(+1.12%)
Jul 28, 2016 4.182 4.301 4.096 4.230 81,549 -0.02(-0.37%)
Jul 27, 2016 4.285 4.301 4.230 4.245 18,321 -0.03(-0.74%)
Jul 26, 2016 4.206 4.277 4.206 4.277 11,678 +0.00(+0.00%)
Jul 25, 2016 4.403 4.403 4.261 4.277 23,563 -0.08(-1.81%)
Jul 22, 2016 4.395 4.396 4.340 4.356 5,467 -0.05(-1.06%)
Jul 21, 2016 4.391 4.403 4.363 4.403 6,470 -0.01(-0.18%)
Jul 20, 2016 4.431 4.431 4.386 4.410 11,337 -0.02(-0.53%)
Jul 19, 2016 4.301 4.434 4.269 4.434 15,110 +0.17(+4.05%)
Jul 18, 2016 4.332 4.355 4.253 4.261 30,022 -0.16(-3.55%)
Jul 15, 2016 4.512 4.544 4.395 4.418 9,193 -0.05(-1.05%)
Jul 14, 2016 4.489 4.489 4.420 4.465 12,933 +0.02(+0.35%)
Jul 13, 2016 4.458 4.458 4.410 4.450 3,192 -0.07(-1.56%)
Jul 12, 2016 4.505 4.536 4.473 4.520 19,289 +0.03(+0.70%)
Jul 11, 2016 4.395 4.505 4.340 4.489 38,039 +0.15(+3.44%)
Jul 08, 2016 4.332 4.316 4.316 4.340 13,835 +0.02(+0.55%)
Jul 07, 2016 4.363 4.399 4.285 4.316 19,053 -0.08(-1.79%)
Jul 06, 2016 4.371 4.434 4.340 4.395 72,228 -0.01(-0.18%)
Jul 05, 2016 4.348 4.418 4.316 4.403 26,975 +0.07(+1.63%)
Jul 01, 2016 4.269 4.332 4.332 4.332 16,183 +0.07(+1.66%)
Jun 30, 2016 4.199 4.293 4.199 4.261 20,640 +0.03(+0.74%)
Jun 29, 2016 4.253 4.261 4.222 4.230 16,534 -0.02(-0.37%)
Jun 28, 2016 4.324 4.324 4.214 4.246 20,134 -0.02(-0.37%)
Jun 27, 2016 4.308 4.363 4.230 4.261 62,727 -0.10(-2.33%)
Jun 24, 2016 4.136 4.417 4.136 4.363 49,115 -0.04(-0.89%)
Jun 23, 2016 4.332 4.410 4.332 4.402 28,469 +0.08(+1.80%)
Jun 22, 2016 4.355 4.355 4.277 4.324 188,070 +0.02(+0.54%)
Jun 21, 2016 4.371 4.417 4.293 4.300 50,644 -0.04(-0.90%)
Jun 20, 2016 4.371 4.410 4.285 4.339 18,761 +0.00(+0.00%)
Jun 17, 2016 4.332 4.445 4.332 4.339 51,163 -0.03(-0.71%)
Jun 16, 2016 4.261 4.402 4.254 4.371 69,145 +0.13(+3.13%)
Jun 15, 2016 4.214 4.281 4.214 4.238 32,721 +0.02(+0.56%)
Jun 14, 2016 4.277 4.300 4.192 4.214 106,791 -0.02(-0.55%)
Jun 13, 2016 4.214 4.269 4.214 4.238 54,296 +0.01(+0.18%)
Jun 10, 2016 4.208 4.238 4.207 4.230 33,195 +0.01(+0.18%)
Jun 09, 2016 4.144 4.238 4.144 4.222 648,585 +0.05(+1.31%)
Jun 08, 2016 4.175 4.175 4.143 4.168 34,565 +0.05(+1.14%)
Jun 07, 2016 4.214 4.214 4.105 4.121 28,082 -0.09(-2.22%)
Jun 06, 2016 4.152 4.214 4.144 4.214 20,530 +0.09(+2.27%)
Jun 03, 2016 4.230 4.230 4.097 4.121 67,674 -0.13(-3.12%)
Jun 02, 2016 4.168 4.254 4.168 4.254 14,947 +0.00(+0.00%)
Jun 01, 2016 4.183 4.254 4.144 4.254 38,643 +0.04(+0.93%)
May 31, 2016 4.254 4.254 4.183 4.214 38,434 -0.01(-0.18%)
May 27, 2016 4.160 4.222 4.222 4.222 35,748 +0.05(+1.12%)
May 26, 2016 4.129 4.195 4.121 4.175 35,819 +0.06(+1.52%)
May 25, 2016 4.098 4.198 4.059 4.113 68,385 +0.02(+0.57%)
May 24, 2016 4.082 4.105 4.074 4.090 23,929 +0.02(+0.38%)
May 23, 2016 4.090 4.113 4.074 4.074 35,031 -0.04(-0.94%)
May 20, 2016 4.113 4.121 4.066 4.113 20,591 +0.04(+0.95%)
May 19, 2016 4.105 4.121 4.067 4.074 20,891 -0.05(-1.13%)
May 18, 2016 4.051 4.121 4.051 4.121 12,928 +0.03(+0.76%)
May 17, 2016 4.043 4.121 4.043 4.090 31,932 +0.02(+0.38%)
May 16, 2016 3.997 4.104 3.997 4.074 23,818 +0.03(+0.77%)
May 13, 2016 3.857 4.059 3.857 4.043 74,229 +0.03(+0.77%)
May 12, 2016 4.028 4.059 3.998 4.012 19,781 +0.01(+0.19%)
May 11, 2016 4.121 4.121 4.004 4.004 55,236 -0.09(-2.27%)
May 10, 2016 3.950 4.113 3.950 4.098 45,877 +0.12(+3.13%)
May 09, 2016 3.919 3.981 3.911 3.973 20,368 +0.02(+0.59%)
May 06, 2016 3.919 3.958 3.880 3.950 171,858 +0.04(+0.99%)
May 05, 2016 3.942 3.958 3.888 3.911 45,164 +0.02(+0.40%)
May 04, 2016 3.904 3.928 3.880 3.896 38,267 -0.02(-0.40%)
May 03, 2016 3.950 3.997 3.911 3.911 48,918 -0.09(-2.14%)
May 02, 2016 3.973 4.028 3.896 3.997 55,580 +0.00(+0.00%)
Apr 29, 2016 4.043 4.043 3.896 3.997 49,243 -0.07(-1.72%)
Apr 28, 2016 4.046 4.082 4.046 4.066 49,208 +0.01(+0.19%)
Apr 27, 2016 4.032 4.082 4.032 4.059 16,889 +0.01(+0.19%)
Apr 26, 2016 4.043 4.090 4.043 4.051 56,339 +0.05(+1.16%)
Apr 25, 2016 4.066 4.066 3.997 4.005 51,917 -0.04(-0.95%)
Apr 22, 2016 4.190 4.190 4.020 4.043 53,550 -0.14(-3.32%)
Apr 21, 2016 4.282 4.321 4.159 4.182 110,371 -0.07(-1.63%)
Apr 20, 2016 4.051 4.383 4.043 4.252 212,296 +0.25(+6.37%)
Apr 19, 2016 4.005 4.043 3.951 3.997 31,493 -0.02(-0.58%)
Apr 18, 2016 3.982 4.051 3.982 4.020 33,561 +0.02(+0.58%)
Apr 15, 2016 3.997 4.028 3.994 3.997 23,137 +0.00(+0.00%)
Apr 14, 2016 4.012 4.024 3.974 3.997 13,103 -0.02(-0.58%)
Apr 13, 2016 3.974 4.028 3.965 4.020 9,561 +0.06(+1.56%)
Apr 12, 2016 3.912 3.974 3.904 3.958 50,420 +0.08(+1.99%)
Apr 11, 2016 3.904 3.918 3.873 3.881 21,930 +0.00(+0.00%)
Apr 08, 2016 3.904 3.904 3.881 3.881 17,460 -0.01(-0.20%)
Apr 07, 2016 3.897 3.904 3.881 3.889 23,887 -0.03(-0.79%)
Apr 06, 2016 3.874 3.927 3.873 3.920 28,172 +0.02(+0.40%)
Apr 05, 2016 3.897 3.943 3.881 3.904 34,092 -0.02(-0.39%)
Apr 04, 2016 3.897 3.935 3.897 3.920 60,617 -0.04(-0.97%)
Apr 01, 2016 3.974 4.012 3.958 3.958 7,857 -0.08(-1.91%)
Mar 31, 2016 4.012 4.051 3.971 4.036 32,292 +0.04(+0.97%)
Mar 30, 2016 3.897 4.043 3.897 3.997 48,803 +0.10(+2.57%)
Mar 29, 2016 3.897 3.974 3.850 3.897 68,931 +0.01(+0.20%)
Mar 28, 2016 3.866 3.996 3.831 3.889 106,268 +0.02(+0.59%)
Mar 24, 2016 3.828 3.866 3.866 3.866 113,515 +0.04(+1.00%)
Mar 23, 2016 3.935 3.935 3.828 3.828 43,333 -0.12(-3.10%)
Mar 22, 2016 3.973 4.019 3.950 3.950 33,073 +0.02(+0.58%)
Mar 21, 2016 3.912 3.981 3.843 3.927 113,948 +0.06(+1.58%)
Mar 18, 2016 3.958 3.965 3.866 3.866 116,729 -0.08(-2.13%)
Mar 17, 2016 3.912 3.958 3.866 3.950 102,161 +0.09(+2.38%)
Mar 16, 2016 3.866 3.887 3.851 3.858 122,023 -0.01(-0.20%)
Mar 15, 2016 3.866 3.889 3.835 3.866 54,836 +0.00(+0.00%)
Mar 14, 2016 3.935 3.958 3.866 3.866 124,686 -0.07(-1.75%)
Mar 11, 2016 3.935 3.973 3.904 3.935 45,078 -0.02(-0.58%)
Mar 10, 2016 3.935 3.958 3.866 3.958 88,453 +0.05(+1.37%)
Mar 09, 2016 3.904 3.973 3.866 3.904 33,188 +0.04(+0.99%)
Mar 08, 2016 4.004 4.034 3.866 3.866 30,805 -0.13(-3.26%)
Mar 07, 2016 3.920 4.019 3.920 3.996 15,475 +0.08(+1.95%)
Mar 04, 2016 3.950 3.996 3.912 3.920 54,804 -0.01(-0.20%)
Mar 03, 2016 3.965 4.027 3.927 3.927 49,238 -0.01(-0.19%)
Mar 02, 2016 3.912 3.981 3.874 3.935 26,250 +0.02(+0.39%)
Mar 01, 2016 3.876 3.950 3.835 3.920 53,399 +0.09(+2.40%)
Feb 29, 2016 3.881 3.920 3.812 3.828 57,016 -0.05(-1.19%)
Feb 26, 2016 3.874 3.965 3.843 3.874 20,398 +0.01(+0.20%)
Feb 25, 2016 3.851 3.897 3.828 3.866 27,012 +0.00(+0.00%)
Feb 24, 2016 3.858 3.927 3.798 3.866 38,165 -0.04(-0.97%)
Feb 23, 2016 4.018 4.018 3.874 3.904 30,614 -0.09(-2.28%)
Feb 22, 2016 4.063 4.132 3.987 3.995 53,137 +0.01(+0.19%)
Feb 19, 2016 3.949 4.056 3.949 3.987 46,346 +0.06(+1.55%)
Feb 18, 2016 3.927 3.995 3.874 3.927 74,962 +0.05(+1.37%)
Feb 17, 2016 3.904 4.025 3.836 3.874 138,797 +0.01(+0.20%)
Feb 16, 2016 3.851 3.874 3.828 3.866 46,309 +0.08(+2.00%)
Feb 12, 2016 3.836 3.790 3.790 3.790 82,552 -0.12(-3.11%)
Feb 11, 2016 3.782 3.934 3.760 3.912 46,615 +0.10(+2.59%)
Feb 10, 2016 3.798 3.965 3.798 3.813 46,505 -0.01(-0.20%)
Feb 09, 2016 3.767 3.836 3.767 3.820 35,355 +0.00(+0.00%)
Feb 08, 2016 3.904 3.919 3.767 3.820 67,728 -0.07(-1.76%)
Feb 05, 2016 4.041 4.051 3.866 3.889 25,661 -0.13(-3.21%)
Feb 04, 2016 3.942 4.031 3.934 4.018 40,291 +0.05(+1.15%)
Feb 03, 2016 3.980 4.035 3.904 3.972 78,775 +0.00(+0.00%)
Feb 02, 2016 4.162 4.162 3.972 3.972 64,764 -0.19(-4.56%)
Feb 01, 2016 4.177 4.185 4.018 4.162 48,597 -0.02(-0.54%)
Jan 29, 2016 4.261 4.295 4.185 4.185 42,857 -0.08(-1.78%)
Jan 28, 2016 4.322 4.322 4.215 4.261 80,632 -0.07(-1.58%)
Jan 27, 2016 4.443 4.458 4.284 4.329 104,860 +0.02(+0.35%)
Jan 26, 2016 4.246 4.329 4.217 4.314 102,087 +0.07(+1.60%)
Jan 25, 2016 4.216 4.322 4.103 4.246 84,750 +0.03(+0.72%)
Jan 22, 2016 4.156 4.216 4.126 4.216 74,768 +0.11(+2.76%)
Jan 21, 2016 4.035 4.118 4.027 4.103 56,556 +0.04(+0.93%)
Jan 20, 2016 4.058 4.103 3.892 4.065 245,630 -0.02(-0.55%)
Jan 19, 2016 4.035 4.156 4.027 4.088 131,335 +0.00(+0.00%)
Jan 15, 2016 3.990 4.088 4.088 4.088 316,889 -0.12(-2.87%)
Jan 14, 2016 4.103 4.216 4.103 4.208 67,321 +0.08(+2.01%)
Jan 13, 2016 4.148 4.171 4.111 4.126 78,231 +0.01(+0.18%)
Jan 12, 2016 4.148 4.148 4.073 4.118 98,827 -0.01(-0.18%)
Jan 11, 2016 4.058 4.201 4.027 4.126 127,412 +0.07(+1.67%)
Jan 08, 2016 4.027 4.118 4.005 4.058 82,348 +0.09(+2.28%)
Jan 07, 2016 3.851 4.012 3.794 3.967 131,708 +0.09(+2.33%)
Jan 06, 2016 3.960 4.118 3.846 3.877 216,975 -0.09(-2.28%)
Jan 05, 2016 4.156 4.156 3.967 3.967 251,257 -0.17(-4.01%)
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.