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, 2007 6.368 6.424 6.262 6.375 26,151 +0.16(+2.60%)
Aug 30, 2007 6.086 6.283 6.051 6.213 44,770 +0.13(+2.08%)
Aug 29, 2007 6.192 6.325 5.981 6.086 43,490 -0.01(-0.12%)
Aug 28, 2007 6.368 6.368 5.959 6.093 95,651 -0.31(-4.84%)
Aug 27, 2007 6.325 6.403 5.298 6.403 123,508 +0.08(+1.34%)
Aug 24, 2007 6.424 6.424 6.262 6.318 486,217 -0.08(-1.21%)
Aug 23, 2007 6.572 6.600 6.297 6.396 1,103,903 -0.12(-1.84%)
Aug 22, 2007 5.910 6.550 5.769 6.515 166,431 +0.68(+11.57%)
Aug 21, 2007 5.755 6.234 5.629 5.840 61,541 +0.09(+1.59%)
Aug 20, 2007 5.734 5.791 5.537 5.748 62,393 +0.06(+1.11%)
Aug 17, 2007 5.488 5.748 5.425 5.685 106,453 +0.32(+5.90%)
Aug 16, 2007 5.411 5.474 5.312 5.368 47,612 -0.04(-0.78%)
Aug 15, 2007 5.256 5.432 5.171 5.411 96,504 +0.15(+2.81%)
Aug 14, 2007 5.263 5.411 5.221 5.263 453,954 -0.05(-0.93%)
Aug 13, 2007 5.277 5.319 5.185 5.312 144,543 +0.22(+4.28%)
Aug 10, 2007 5.164 5.277 4.996 5.094 295,767 -0.06(-1.23%)
Aug 09, 2007 5.066 5.509 4.925 5.157 144,969 -0.15(-2.91%)
Aug 08, 2007 5.101 5.411 5.094 5.312 363,135 +0.22(+4.28%)
Aug 07, 2007 4.855 5.305 4.841 5.094 302,304 +0.24(+4.93%)
Aug 06, 2007 5.066 5.094 4.651 4.855 107,590 -0.34(-6.50%)
Aug 03, 2007 5.242 5.446 4.925 5.193 113,701 -0.25(-4.65%)
Aug 02, 2007 5.699 5.699 5.277 5.446 287,097 -0.20(-3.49%)
Aug 01, 2007 6.086 6.114 5.383 5.643 245,880 -0.51(-8.24%)
Jul 31, 2007 6.156 6.227 6.058 6.149 84,565 +0.04(+0.58%)
Jul 30, 2007 6.332 6.403 5.995 6.114 131,325 -0.15(-2.36%)
Jul 27, 2007 6.332 6.334 5.664 6.262 412,595 -0.11(-1.66%)
Jul 26, 2007 6.755 6.755 6.262 6.368 280,985 -0.49(-7.08%)
Jul 25, 2007 6.839 6.888 6.790 6.853 155,487 +0.01(+0.10%)
Jul 24, 2007 6.952 6.952 6.684 6.846 109,438 -0.05(-0.71%)
Jul 23, 2007 7.071 7.071 6.895 6.895 76,180 -0.15(-2.10%)
Jul 20, 2007 7.022 7.043 6.966 7.043 45,622 +0.04(+0.60%)
Jul 19, 2007 7.036 7.036 6.895 7.001 34,110 -0.04(-0.50%)
Jul 18, 2007 7.001 7.092 6.937 7.036 65,094 +0.00(+0.00%)
Jul 17, 2007 7.036 7.120 7.001 7.036 111,570 +0.04(+0.50%)
Jul 16, 2007 7.001 7.127 6.930 7.001 73,764 +0.00(+0.00%)
Jul 13, 2007 7.149 7.177 6.825 7.001 91,956 -0.11(-1.49%)
Jul 12, 2007 7.170 7.212 7.092 7.106 75,753 -0.04(-0.49%)
Jul 11, 2007 7.064 7.176 7.008 7.141 84,139 +0.10(+1.40%)
Jul 10, 2007 6.994 7.050 6.966 7.043 52,018 +0.01(+0.10%)
Jul 09, 2007 7.029 7.064 6.980 7.036 172,969 +0.01(+0.10%)
Jul 06, 2007 7.106 7.149 6.923 7.029 235,789 -0.10(-1.38%)
Jul 05, 2007 7.071 7.198 6.684 7.127 655,065 -0.01(-0.20%)
Jul 03, 2007 7.282 7.317 7.071 7.141 46,617 -0.11(-1.46%)
Jul 02, 2007 7.423 7.423 7.247 7.247 111,285 -0.11(-1.44%)
Jun 29, 2007 7.331 7.634 7.212 7.353 79,164 +0.02(+0.29%)
Jun 28, 2007 7.106 7.409 7.036 7.331 177,090 +0.30(+4.20%)
Jun 27, 2007 7.036 7.043 6.839 7.036 253,413 -0.04(-0.60%)
Jun 26, 2007 7.184 7.247 7.071 7.078 47,186 -0.11(-1.57%)
Jun 25, 2007 7.317 7.423 7.141 7.191 126,635 -0.12(-1.64%)
Jun 22, 2007 7.247 7.493 7.219 7.310 331,725 +0.13(+1.86%)
Jun 21, 2007 7.296 7.296 7.141 7.177 81,581 -0.12(-1.64%)
Jun 20, 2007 7.296 7.374 7.269 7.296 196,846 +0.01(+0.19%)
Jun 19, 2007 7.353 7.388 7.282 7.282 120,239 -0.11(-1.43%)
Jun 18, 2007 7.381 7.451 7.282 7.388 181,212 +0.01(+0.10%)
Jun 15, 2007 7.620 7.620 7.317 7.381 471,578 -0.24(-3.14%)
Jun 14, 2007 7.550 7.634 7.493 7.620 41,785 +0.06(+0.84%)
Jun 13, 2007 7.599 7.634 7.465 7.557 27,288 -0.03(-0.37%)
Jun 12, 2007 7.444 7.634 7.324 7.585 148,381 +0.12(+1.60%)
Jun 11, 2007 7.564 7.564 7.423 7.465 84,565 -0.11(-1.49%)
Jun 08, 2007 7.388 7.634 7.282 7.578 120,808 +0.13(+1.80%)
Jun 07, 2007 7.458 7.514 7.282 7.444 184,339 -0.05(-0.66%)
Jun 06, 2007 7.599 7.669 7.493 7.493 143,548 -0.18(-2.29%)
Jun 05, 2007 7.831 7.831 7.648 7.669 228,256 -0.18(-2.24%)
Jun 04, 2007 8.042 8.042 7.845 7.845 193,009 -0.15(-1.94%)
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.