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 (%)
Mar 31, 2008 4.749 4.967 4.679 4.925 77,317 +0.19(+4.01%)
Mar 28, 2008 4.693 4.735 4.616 4.735 19,471 +0.09(+1.97%)
Mar 27, 2008 4.806 4.827 4.616 4.644 47,470 -0.15(-3.23%)
Mar 26, 2008 4.911 4.911 4.616 4.799 89,682 -0.20(-3.94%)
Mar 25, 2008 5.101 5.101 4.974 4.996 31,552 -0.11(-2.20%)
Mar 24, 2008 5.066 5.277 4.932 5.108 42,993 +0.04(+0.83%)
Mar 21, 2008 4.770 5.136 4.664 5.066 72,271 +0.00(+0.00%)
Mar 20, 2008 4.770 5.136 4.664 5.066 72,271 +0.30(+6.35%)
Mar 19, 2008 5.228 5.713 4.714 4.763 190,484 -0.37(-7.13%)
Mar 18, 2008 4.404 5.242 4.222 5.129 127,914 +0.79(+18.15%)
Mar 17, 2008 4.207 4.390 4.186 4.341 90,293 -0.03(-0.64%)
Mar 14, 2008 4.644 4.770 4.292 4.369 46,475 -0.13(-2.97%)
Mar 13, 2008 4.123 4.566 3.954 4.503 209,637 +0.28(+6.67%)
Mar 12, 2008 4.503 4.503 4.074 4.222 458,635 +0.02(+0.50%)
Mar 11, 2008 4.362 4.426 4.144 4.200 186,329 -0.01(-0.17%)
Mar 10, 2008 4.510 4.510 4.116 4.207 355,318 -0.27(-5.97%)
Mar 07, 2008 4.552 4.594 4.383 4.475 126,919 -0.06(-1.24%)
Mar 06, 2008 4.813 4.876 4.510 4.531 207,648 -0.32(-6.67%)
Mar 05, 2008 4.925 4.925 4.855 4.855 49,744 -0.04(-0.86%)
Mar 04, 2008 4.855 4.925 4.813 4.897 97,925 +0.04(+0.87%)
Mar 03, 2008 4.911 4.946 4.834 4.855 144,166 -0.08(-1.57%)
Feb 29, 2008 5.024 5.024 4.876 4.932 152,644 -0.10(-1.96%)
Feb 28, 2008 4.996 5.481 4.925 5.031 37,237 -0.04(-0.69%)
Feb 27, 2008 5.108 5.277 5.045 5.066 37,521 -0.11(-2.04%)
Feb 26, 2008 5.207 5.242 5.171 5.171 19,400 -0.03(-0.54%)
Feb 25, 2008 5.143 5.284 4.932 5.200 66,799 +0.06(+1.09%)
Feb 22, 2008 4.932 5.193 4.869 5.143 69,642 +0.11(+2.09%)
Feb 21, 2008 5.045 5.087 5.003 5.038 30,983 -0.04(-0.83%)
Feb 20, 2008 4.820 5.115 4.813 5.080 79,307 +0.21(+4.34%)
Feb 19, 2008 5.010 5.010 4.672 4.869 76,464 -0.04(-0.72%)
Feb 18, 2008 4.925 5.003 4.770 4.904 0 +0.00(+0.00%)
Feb 15, 2008 4.925 5.003 4.770 4.904 40,861 -0.08(-1.69%)
Feb 14, 2008 5.228 5.235 4.939 4.988 76,322 -0.34(-6.46%)
Feb 13, 2008 5.622 5.629 5.080 5.333 147,101 -0.27(-4.77%)
Feb 12, 2008 5.615 5.664 5.572 5.601 53,013 -0.09(-1.61%)
Feb 11, 2008 5.615 5.699 5.594 5.692 17,765 +0.09(+1.63%)
Feb 08, 2008 5.678 5.713 5.587 5.601 23,166 -0.07(-1.24%)
Feb 07, 2008 5.629 5.671 5.601 5.671 15,918 +0.06(+1.00%)
Feb 06, 2008 5.629 5.643 5.608 5.615 17,908 -0.01(-0.25%)
Feb 05, 2008 5.558 5.664 5.558 5.629 42,069 -0.01(-0.12%)
Feb 04, 2008 5.544 5.643 5.537 5.636 43,490 +0.11(+1.91%)
Feb 01, 2008 5.601 5.664 5.530 5.530 152,218 -0.07(-1.26%)
Jan 31, 2008 5.523 5.692 5.495 5.601 124,645 -0.01(-0.13%)
Jan 30, 2008 5.671 5.671 5.558 5.608 62,820 -0.02(-0.37%)
Jan 29, 2008 5.347 5.636 5.347 5.629 116,260 +0.17(+3.09%)
Jan 28, 2008 4.770 5.460 4.707 5.460 156,198 +0.69(+14.45%)
Jan 25, 2008 4.714 4.925 4.587 4.770 457,792 +0.15(+3.35%)
Jan 24, 2008 4.735 4.855 4.616 4.616 69,216 -0.15(-3.10%)
Jan 23, 2008 4.573 4.939 4.573 4.763 137,152 +0.02(+0.45%)
Jan 22, 2008 4.334 4.932 4.334 4.742 52,018 +0.03(+0.60%)
Jan 21, 2008 5.045 5.059 4.714 4.714 0 +0.00(+0.00%)
Jan 18, 2008 5.045 5.059 4.714 4.714 83,855 -0.32(-6.29%)
Jan 17, 2008 5.193 5.228 5.031 5.031 179,222 -0.12(-2.32%)
Jan 16, 2008 5.031 5.214 5.003 5.150 54,576 +0.12(+2.38%)
Jan 15, 2008 5.031 5.171 4.876 5.031 71,063 -0.04(-0.83%)
Jan 14, 2008 4.996 5.080 4.946 5.073 33,542 +0.09(+1.84%)
Jan 11, 2008 4.876 5.052 4.876 4.981 43,348 +0.06(+1.14%)
Jan 10, 2008 4.777 5.129 4.644 4.925 382,767 +0.18(+3.86%)
Jan 09, 2008 4.890 5.031 4.672 4.742 82,860 -0.18(-3.71%)
Jan 08, 2008 5.129 5.328 4.848 4.925 116,828 -0.26(-5.02%)
Jan 07, 2008 5.411 5.411 5.164 5.185 54,008 -0.27(-4.90%)
Jan 04, 2008 5.347 5.453 5.038 5.453 128,483 -0.04(-0.64%)
Jan 03, 2008 5.734 5.734 5.411 5.488 108,443 -0.25(-4.29%)
Jan 02, 2008 5.945 6.023 5.643 5.734 68,505 -0.23(-3.89%)
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.