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, 2008 3.954 3.975 3.849 3.905 63,592 -0.11(-2.63%)
Dec 30, 2008 4.032 4.032 3.778 4.010 37,648 -0.02(-0.52%)
Dec 29, 2008 3.701 4.130 3.701 4.032 36,917 +0.34(+9.35%)
Dec 26, 2008 3.448 3.856 3.448 3.687 43,012 +0.25(+7.38%)
Dec 24, 2008 3.391 3.434 3.391 3.434 426 +0.06(+1.67%)
Dec 23, 2008 3.405 3.405 3.293 3.377 11,465 -0.06(-1.64%)
Dec 22, 2008 3.173 3.441 3.159 3.434 40,648 +0.30(+9.42%)
Dec 19, 2008 3.032 3.194 3.032 3.138 30,372 +0.10(+3.24%)
Dec 18, 2008 2.969 3.082 2.969 3.040 20,292 +0.06(+1.89%)
Dec 17, 2008 2.983 3.040 2.934 2.983 10,977 -0.07(-2.30%)
Dec 16, 2008 2.955 3.082 2.941 3.054 6,679 +0.04(+1.17%)
Dec 15, 2008 3.166 3.166 2.969 3.018 5,285 -0.08(-2.72%)
Dec 12, 2008 3.237 3.237 2.976 3.103 23,640 -0.12(-3.71%)
Dec 11, 2008 3.229 3.229 2.955 3.222 36,846 -0.07(-2.14%)
Dec 10, 2008 3.131 3.300 3.103 3.293 13,786 +0.21(+6.85%)
Dec 09, 2008 2.821 3.328 2.716 3.082 18,955 +0.19(+6.57%)
Dec 08, 2008 2.941 2.941 2.828 2.892 1,421 +0.11(+4.05%)
Dec 05, 2008 2.709 2.983 2.638 2.779 22,598 +0.04(+1.54%)
Dec 04, 2008 2.814 2.821 2.667 2.737 47,470 -0.06(-2.02%)
Dec 03, 2008 2.723 2.878 2.723 2.793 63,246 +0.04(+1.28%)
Dec 02, 2008 2.718 2.772 2.653 2.758 9,771 +0.04(+1.29%)
Dec 01, 2008 2.540 2.723 2.526 2.723 22,818 +0.14(+5.45%)
Nov 28, 2008 2.519 2.631 2.501 2.582 8,954 +0.04(+1.38%)
Nov 26, 2008 2.547 2.547 2.526 2.547 12,510 +0.00(+0.00%)
Nov 25, 2008 2.603 2.603 2.519 2.547 23,166 -0.08(-3.21%)
Nov 24, 2008 2.540 2.688 2.540 2.631 21,014 +0.13(+5.35%)
Nov 21, 2008 2.505 2.589 2.449 2.498 25,031 +0.01(+0.28%)
Nov 20, 2008 2.498 2.498 2.392 2.491 182,839 -0.03(-1.12%)
Nov 19, 2008 2.399 2.589 2.392 2.519 94,049 +0.12(+4.99%)
Nov 18, 2008 2.484 2.498 2.392 2.399 45,047 -0.13(-5.28%)
Nov 17, 2008 2.596 2.603 2.470 2.533 60,542 -0.04(-1.37%)
Nov 14, 2008 2.751 2.751 2.568 2.568 23,024 -0.18(-6.41%)
Nov 13, 2008 2.878 2.941 2.744 2.744 34,536 -0.13(-4.41%)
Nov 12, 2008 2.990 3.011 2.871 2.871 17,018 -0.15(-4.90%)
Nov 11, 2008 3.096 3.117 2.990 3.018 8,669 -0.14(-4.45%)
Nov 10, 2008 3.131 3.194 3.131 3.159 136,726 +0.04(+1.35%)
Nov 07, 2008 3.166 3.166 3.110 3.117 97,601 -0.06(-1.77%)
Nov 06, 2008 3.412 3.412 3.138 3.173 34,423 -0.25(-7.22%)
Nov 05, 2008 3.490 3.490 3.420 3.420 11,228 -0.08(-2.19%)
Nov 04, 2008 3.448 3.652 3.384 3.497 49,059 -0.02(-0.60%)
Nov 03, 2008 3.525 3.560 3.511 3.518 35,062 -0.07(-1.96%)
Oct 31, 2008 3.180 3.588 2.927 3.588 61,860 +0.66(+22.60%)
Oct 30, 2008 2.927 2.934 2.885 2.927 43,348 +0.06(+2.21%)
Oct 29, 2008 2.660 3.222 2.660 2.864 23,308 +0.14(+5.16%)
Oct 28, 2008 2.540 2.779 2.470 2.723 56,033 +0.13(+5.17%)
Oct 27, 2008 2.751 2.758 2.512 2.589 27,999 -0.22(-7.77%)
Oct 24, 2008 2.765 2.807 2.716 2.807 16,771 -0.01(-0.50%)
Oct 23, 2008 2.885 2.885 2.793 2.821 10,091 -0.04(-1.47%)
Oct 22, 2008 2.688 2.864 2.681 2.864 61,927 +0.08(+3.04%)
Oct 21, 2008 2.779 2.786 2.723 2.779 29,562 -0.04(-1.50%)
Oct 20, 2008 2.997 3.004 2.723 2.821 95,083 -0.07(-2.43%)
Oct 17, 2008 3.025 3.061 2.892 2.892 60,155 -0.14(-4.64%)
Oct 16, 2008 2.941 3.103 2.941 3.032 178,725 +0.25(+9.11%)
Oct 15, 2008 3.490 3.490 2.737 2.779 135,717 -0.64(-18.72%)
Oct 14, 2008 3.722 3.722 3.307 3.419 33,257 -0.25(-6.72%)
Oct 13, 2008 3.448 3.687 3.448 3.666 29,505 +0.44(+13.51%)
Oct 10, 2008 3.117 3.307 2.779 3.229 133,393 +0.18(+5.76%)
Oct 09, 2008 3.391 3.391 2.955 3.054 25,165 -0.21(-6.47%)
Oct 08, 2008 3.356 3.412 3.201 3.265 26,435 -0.15(-4.33%)
Oct 07, 2008 3.518 3.518 3.357 3.412 9,792 -0.11(-3.00%)
Oct 06, 2008 3.694 3.694 3.476 3.518 17,765 -0.30(-7.75%)
Oct 03, 2008 3.764 4.081 3.363 3.813 28,851 +0.08(+2.26%)
Oct 02, 2008 3.694 3.729 3.518 3.729 115,764 -0.07(-1.85%)
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.