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 (%)
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%)
Oct 01, 2008 3.567 3.799 3.518 3.799 72,200 +0.11(+3.06%)
Sep 30, 2008 3.490 3.694 3.293 3.687 39,976 +0.17(+4.80%)
Sep 29, 2008 3.870 3.870 3.173 3.518 105,774 -0.49(-12.28%)
Sep 26, 2008 4.060 4.144 3.722 4.010 0 +0.05(+1.24%)
Sep 25, 2008 4.067 4.158 3.940 3.961 46,714 -0.01(-0.35%)
Sep 24, 2008 3.933 4.222 3.813 3.975 69,500 +0.06(+1.47%)
Sep 23, 2008 4.081 4.229 3.877 3.918 35,915 -0.16(-4.00%)
Sep 22, 2008 4.222 4.222 3.923 4.081 13,672 -0.14(-3.33%)
Sep 19, 2008 4.573 4.855 4.215 4.222 0 +0.15(+3.81%)
Sep 18, 2008 3.750 4.222 3.750 4.067 33,131 +0.21(+5.47%)
Sep 17, 2008 3.926 3.989 3.764 3.856 27,252 -0.15(-3.86%)
Sep 16, 2008 3.975 4.137 3.961 4.010 12,232 -0.20(-4.68%)
Sep 15, 2008 4.221 4.271 4.179 4.207 12,743 -0.03(-0.66%)
Sep 12, 2008 4.250 4.257 4.186 4.236 7,866 -0.01(-0.33%)
Sep 11, 2008 4.165 4.250 4.165 4.250 6,816 +0.03(+0.67%)
Sep 10, 2008 4.193 4.236 4.158 4.222 15,776 +0.01(+0.17%)
Sep 09, 2008 4.222 4.285 4.215 4.215 11,064 -0.08(-1.80%)
Sep 08, 2008 4.341 4.341 4.186 4.292 20,963 +0.09(+2.18%)
Sep 05, 2008 4.222 4.341 4.165 4.200 0 -0.04(-0.83%)
Sep 04, 2008 4.222 4.278 4.207 4.236 19,613 +0.02(+0.50%)
Sep 03, 2008 4.243 4.285 4.215 4.215 20,317 +0.01(+0.33%)
Sep 02, 2008 4.151 4.271 4.088 4.200 92,260 -0.02(-0.50%)
Aug 29, 2008 4.165 4.327 4.165 4.222 26,435 +0.03(+0.67%)
Aug 28, 2008 4.243 4.250 4.158 4.193 61,896 -0.06(-1.49%)
Aug 27, 2008 4.200 4.320 4.116 4.257 28,361 +0.10(+2.37%)
Aug 26, 2008 4.222 4.278 4.130 4.158 94,969 -0.05(-1.17%)
Aug 25, 2008 4.503 4.538 4.200 4.207 57,987 -0.31(-6.86%)
Aug 22, 2008 4.510 4.559 4.390 4.517 72,769 +0.04(+0.78%)
Aug 21, 2008 4.503 4.531 4.426 4.482 62,351 -0.02(-0.47%)
Aug 20, 2008 4.559 4.602 4.404 4.503 32,558 -0.06(-1.23%)
Aug 19, 2008 4.820 4.820 4.538 4.559 17,638 -0.37(-7.43%)
Aug 18, 2008 5.115 5.122 4.855 4.925 20,943 -0.20(-3.98%)
Aug 15, 2008 4.876 5.207 4.707 5.129 0 +0.20(+4.14%)
Aug 14, 2008 4.749 4.960 4.714 4.925 17,781 +0.12(+2.49%)
Aug 13, 2008 4.827 4.883 4.707 4.806 9,948 -0.12(-2.43%)
Aug 12, 2008 4.820 4.953 4.770 4.925 21,582 +0.06(+1.30%)
Aug 11, 2008 4.559 4.869 4.517 4.862 55,358 +0.37(+8.14%)
Aug 08, 2008 4.331 4.552 4.331 4.496 54,194 +0.16(+3.73%)
Aug 07, 2008 4.081 4.433 4.081 4.334 108,372 -0.18(-3.90%)
Aug 06, 2008 4.543 4.616 4.482 4.510 33,399 +0.01(+0.16%)
Aug 05, 2008 4.306 4.883 4.306 4.503 142,127 +0.23(+5.26%)
Aug 04, 2008 4.602 4.602 4.215 4.278 115,833 -0.38(-8.16%)
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.