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, 2013 5.094 5.207 5.207 5.207 37,237 +0.09(+1.79%)
Dec 30, 2013 5.193 5.242 5.101 5.115 17,450 -0.11(-2.02%)
Dec 27, 2013 5.354 5.368 5.207 5.221 20,007 -0.10(-1.85%)
Dec 26, 2013 5.284 5.347 5.284 5.319 32,403 +0.07(+1.34%)
Dec 24, 2013 5.256 5.326 5.235 5.249 27,525 +0.01(+0.27%)
Dec 23, 2013 5.101 5.242 5.101 5.235 79,895 +0.18(+3.48%)
Dec 20, 2013 5.052 5.136 4.996 5.059 253,519 +0.04(+0.70%)
Dec 19, 2013 5.059 5.087 4.974 5.024 47,398 -0.02(-0.42%)
Dec 18, 2013 4.960 5.052 4.904 5.045 34,862 +0.11(+2.14%)
Dec 17, 2013 4.967 4.988 4.911 4.939 98,522 -0.01(-0.28%)
Dec 16, 2013 4.981 5.100 4.918 4.953 44,684 +0.01(+0.14%)
Dec 13, 2013 5.052 5.094 4.946 4.946 49,211 -0.11(-2.09%)
Dec 12, 2013 5.087 5.122 4.988 5.052 113,227 +0.01(+0.14%)
Dec 11, 2013 5.178 5.178 5.010 5.045 45,881 -0.18(-3.37%)
Dec 10, 2013 5.235 5.347 5.122 5.221 68,590 -0.04(-0.67%)
Dec 09, 2013 5.157 5.418 5.129 5.256 227,744 +0.10(+1.91%)
Dec 06, 2013 5.038 5.319 5.038 5.157 130,136 +0.18(+3.68%)
Dec 05, 2013 4.806 5.034 4.806 4.974 132,189 +0.22(+4.59%)
Dec 04, 2013 4.721 4.806 4.682 4.756 47,425 +0.02(+0.45%)
Dec 03, 2013 4.714 4.749 4.658 4.735 44,247 +0.04(+0.75%)
Dec 02, 2013 4.602 4.732 4.454 4.700 383,111 +0.08(+1.83%)
Nov 29, 2013 4.693 4.714 4.587 4.616 28,131 -0.03(-0.61%)
Nov 27, 2013 4.672 4.679 4.580 4.644 31,006 -0.01(-0.15%)
Nov 26, 2013 4.651 4.672 4.525 4.651 26,057 -0.01(-0.15%)
Nov 25, 2013 4.665 4.700 4.609 4.658 57,912 +0.00(+0.00%)
Nov 22, 2013 4.637 4.689 4.525 4.658 36,552 +0.04(+0.76%)
Nov 21, 2013 4.538 4.651 4.532 4.623 27,031 +0.12(+2.66%)
Nov 20, 2013 4.510 4.538 4.454 4.503 37,837 +0.01(+0.16%)
Nov 19, 2013 4.440 4.573 4.440 4.496 36,098 +0.02(+0.47%)
Nov 18, 2013 4.482 4.573 4.468 4.475 25,331 -0.01(-0.31%)
Nov 15, 2013 4.461 4.545 4.461 4.489 27,264 +0.01(+0.31%)
Nov 14, 2013 4.524 4.524 4.426 4.475 11,247 -0.05(-1.09%)
Nov 12, 2013 4.602 4.602 4.370 4.524 37,370 -0.08(-1.83%)
Nov 11, 2013 4.644 4.672 4.538 4.609 106,125 -0.03(-0.61%)
Nov 08, 2013 4.559 4.700 4.559 4.637 36,617 +0.07(+1.54%)
Nov 07, 2013 4.637 4.637 4.538 4.566 50,558 -0.04(-0.76%)
Nov 06, 2013 4.609 4.665 4.559 4.602 40,909 +0.04(+0.93%)
Nov 05, 2013 4.573 4.594 4.531 4.559 33,742 -0.06(-1.22%)
Nov 04, 2013 4.517 4.616 4.475 4.616 60,277 +0.13(+2.82%)
Nov 01, 2013 4.503 4.609 4.426 4.489 134,046 -0.02(-0.47%)
Oct 31, 2013 4.602 4.644 4.454 4.510 89,337 -0.10(-2.14%)
Oct 30, 2013 4.672 4.714 4.609 4.609 71,727 -0.04(-0.91%)
Oct 29, 2013 4.841 4.890 4.623 4.651 72,341 -0.19(-3.92%)
Oct 28, 2013 4.834 4.855 4.792 4.841 22,632 +0.02(+0.44%)
Oct 25, 2013 4.707 4.848 4.707 4.820 30,420 +0.13(+2.70%)
Oct 24, 2013 4.397 4.742 4.397 4.693 145,662 +0.30(+6.72%)
Oct 23, 2013 4.461 4.531 4.215 4.397 261,097 -0.10(-2.19%)
Oct 22, 2013 4.510 4.566 4.468 4.496 99,077 +0.00(+0.00%)
Oct 21, 2013 4.341 4.594 4.341 4.496 80,702 +0.15(+3.40%)
Oct 18, 2013 4.538 4.538 4.320 4.348 177,166 -0.13(-2.98%)
Oct 17, 2013 4.447 4.489 4.447 4.482 28,354 +0.00(+0.00%)
Oct 16, 2013 4.524 4.573 4.369 4.482 55,310 -0.01(-0.16%)
Oct 15, 2013 4.510 4.623 4.475 4.489 27,589 -0.04(-0.93%)
Oct 14, 2013 4.623 4.623 4.475 4.531 119,655 -0.11(-2.42%)
Oct 11, 2013 4.623 4.685 4.587 4.644 60,045 +0.01(+0.30%)
Oct 10, 2013 4.594 4.637 4.580 4.630 60,868 +0.10(+2.17%)
Oct 09, 2013 4.503 4.559 4.489 4.531 101,764 +0.06(+1.42%)
Oct 08, 2013 4.587 4.594 4.404 4.468 105,674 -0.11(-2.31%)
Oct 07, 2013 4.538 4.616 4.538 4.573 53,670 +0.00(+0.00%)
Oct 04, 2013 4.573 4.616 4.552 4.573 133,548 -0.01(-0.15%)
Oct 03, 2013 4.594 4.644 4.552 4.580 78,697 -0.01(-0.15%)
Oct 02, 2013 4.644 4.672 4.566 4.587 73,447 -0.09(-1.95%)
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.