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 (%)
Jul 30, 2010 4.960 5.094 4.946 4.960 87,929 -0.10(-1.95%)
Jul 29, 2010 4.939 5.171 4.918 5.059 183,790 +0.18(+3.75%)
Jul 28, 2010 4.876 5.340 4.862 4.876 750 -0.35(-6.73%)
Jul 27, 2010 5.101 5.319 5.024 5.228 91,808 +0.14(+2.77%)
Jul 26, 2010 5.143 5.277 5.010 5.087 89,274 -0.03(-0.55%)
Jul 23, 2010 4.911 5.115 4.799 5.115 99,196 +0.25(+5.06%)
Jul 22, 2010 4.623 4.876 4.573 4.869 79,159 +0.32(+7.12%)
Jul 21, 2010 4.777 4.904 4.545 4.545 78,315 -0.18(-3.87%)
Jul 20, 2010 4.524 4.728 4.461 4.728 71,363 +0.13(+2.75%)
Jul 19, 2010 4.616 4.616 4.440 4.602 57,210 -0.01(-0.30%)
Jul 16, 2010 4.616 4.770 4.594 4.616 92,240 -0.13(-2.67%)
Jul 15, 2010 4.869 4.897 4.686 4.742 94,598 -0.13(-2.74%)
Jul 14, 2010 4.890 4.974 4.763 4.876 89,470 -0.01(-0.14%)
Jul 13, 2010 4.883 4.883 4.665 4.883 1,836 +0.19(+4.05%)
Jul 12, 2010 4.841 4.981 4.686 4.693 113,086 -0.05(-1.04%)
Jul 09, 2010 4.742 4.742 4.524 4.742 117,346 +0.15(+3.37%)
Jul 08, 2010 4.587 4.693 4.468 4.587 558 +0.14(+3.16%)
Jul 07, 2010 4.334 4.447 4.327 4.447 114,223 +0.15(+3.44%)
Jul 06, 2010 4.299 4.535 4.299 4.299 939 -0.05(-1.13%)
Jul 02, 2010 4.348 4.475 4.298 4.348 67,742 -0.01(-0.32%)
Jul 01, 2010 4.348 4.454 4.264 4.362 104,375 +0.01(+0.16%)
Jun 30, 2010 4.355 4.503 4.313 4.355 7,726 -0.04(-0.96%)
Jun 29, 2010 4.594 4.616 4.397 4.397 135,040 -0.15(-3.25%)
Jun 25, 2010 4.545 4.806 4.433 4.545 700,382 -0.25(-5.28%)
Jun 24, 2010 4.806 4.904 4.777 4.799 33,880 -0.05(-1.02%)
Jun 23, 2010 4.876 4.918 4.827 4.848 42,160 -0.06(-1.15%)
Jun 22, 2010 4.904 5.031 4.890 4.904 532 -0.06(-1.27%)
Jun 21, 2010 5.185 5.185 4.953 4.967 34,642 -0.12(-2.35%)
Jun 18, 2010 5.087 5.129 5.059 5.087 90,509 -0.01(-0.14%)
Jun 17, 2010 5.185 5.214 5.038 5.094 58,580 -0.11(-2.03%)
Jun 16, 2010 5.080 5.284 5.017 5.200 67,847 +0.06(+1.23%)
Jun 15, 2010 5.136 5.200 5.059 5.136 926 +0.06(+1.11%)
Jun 14, 2010 5.122 5.157 5.003 5.080 184,882 +0.02(+0.42%)
Jun 11, 2010 5.010 5.073 4.932 5.059 62,051 +0.00(+0.00%)
Jun 10, 2010 5.059 5.066 4.862 5.059 861 +0.17(+3.45%)
Jun 09, 2010 4.953 5.368 4.862 4.890 346,733 +0.00(+0.00%)
Jun 08, 2010 4.777 4.897 4.686 4.890 132,900 +0.14(+2.96%)
Jun 07, 2010 4.742 4.827 4.714 4.749 123,574 +0.01(+0.30%)
Jun 04, 2010 4.735 4.974 4.721 4.735 126,308 -0.31(-6.14%)
Jun 03, 2010 5.052 5.066 4.967 5.045 54,358 +0.01(+0.28%)
Jun 02, 2010 5.031 5.038 4.630 5.031 295,170 +0.32(+6.88%)
Jun 01, 2010 4.707 4.953 4.700 4.707 751 -0.23(-4.70%)
May 28, 2010 4.939 5.017 4.813 4.939 485,936 -0.01(-0.14%)
May 27, 2010 4.855 4.974 4.735 4.946 159,668 +0.20(+4.15%)
May 26, 2010 4.749 5.038 4.728 4.749 753 -0.05(-1.03%)
May 25, 2010 4.644 4.813 4.538 4.799 88,821 +0.10(+2.10%)
May 24, 2010 4.735 4.770 4.665 4.700 118,511 -0.03(-0.60%)
May 21, 2010 4.559 4.756 4.559 4.728 90,272 +0.12(+2.60%)
May 20, 2010 4.742 4.742 4.602 4.609 90,631 -0.31(-6.29%)
May 19, 2010 4.749 4.981 4.707 4.918 113,726 +0.05(+1.01%)
May 18, 2010 4.996 5.094 4.770 4.869 6,964 -0.06(-1.14%)
May 17, 2010 4.918 4.996 4.834 4.925 126,410 +0.04(+0.86%)
May 14, 2010 4.883 5.010 4.848 4.883 138,926 -0.11(-2.12%)
May 13, 2010 4.925 5.059 4.925 4.988 136,503 +0.03(+0.57%)
May 12, 2010 4.974 5.087 4.869 4.960 146,779 +0.01(+0.14%)
May 11, 2010 4.960 5.045 4.918 4.953 107,220 -0.06(-1.26%)
May 10, 2010 5.003 5.031 4.967 5.017 130,691 +0.09(+1.86%)
May 07, 2010 5.045 5.087 4.925 4.925 89,662 -0.11(-2.10%)
May 06, 2010 5.101 5.193 4.925 5.031 109,072 -0.07(-1.38%)
May 05, 2010 5.024 5.270 5.003 5.101 101,955 +0.08(+1.54%)
May 04, 2010 5.361 5.390 4.996 5.024 182,817 -0.40(-7.39%)
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.