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 (%)
Feb 26, 2010 5.594 5.622 5.432 5.432 44,973 -0.20(-3.62%)
Feb 25, 2010 5.629 5.650 5.404 5.636 87,192 -0.11(-1.96%)
Feb 24, 2010 5.734 5.854 5.284 5.748 85,566 +0.21(+3.81%)
Feb 23, 2010 5.741 5.847 5.453 5.537 74,827 -0.19(-3.32%)
Feb 22, 2010 5.755 5.762 5.650 5.727 62,834 -0.01(-0.12%)
Feb 19, 2010 5.706 5.762 5.643 5.734 41,738 +0.04(+0.74%)
Feb 18, 2010 5.805 5.847 5.629 5.692 76,711 -0.08(-1.34%)
Feb 17, 2010 5.798 5.798 5.706 5.769 28,920 -0.01(-0.12%)
Feb 16, 2010 5.720 5.784 5.629 5.777 17,015 +0.11(+1.86%)
Feb 12, 2010 5.537 5.671 5.671 5.671 27,146 +0.08(+1.51%)
Feb 11, 2010 5.467 5.622 5.453 5.587 35,037 +0.10(+1.79%)
Feb 10, 2010 5.580 5.706 5.474 5.488 36,266 -0.14(-2.50%)
Feb 09, 2010 5.608 5.755 5.489 5.629 40,669 +0.06(+1.14%)
Feb 08, 2010 5.636 5.636 5.516 5.565 21,354 -0.08(-1.49%)
Feb 05, 2010 5.594 5.650 5.453 5.650 29,779 +0.06(+1.01%)
Feb 04, 2010 5.769 5.769 5.551 5.594 65,154 -0.23(-3.87%)
Feb 03, 2010 5.629 5.847 5.629 5.819 70,783 +0.18(+3.25%)
Feb 02, 2010 5.643 5.678 5.502 5.636 83,803 +0.01(+0.25%)
Feb 01, 2010 5.488 5.882 5.333 5.622 82,941 +0.15(+2.83%)
Jan 29, 2010 5.404 5.523 5.312 5.467 213,883 +0.11(+1.97%)
Jan 28, 2010 5.629 5.650 5.326 5.361 98,801 -0.24(-4.27%)
Jan 27, 2010 5.615 5.664 5.467 5.601 61,919 -0.05(-0.87%)
Jan 26, 2010 5.699 5.798 5.383 5.650 71,356 -0.11(-1.83%)
Jan 25, 2010 5.833 5.854 5.629 5.755 103,113 -0.02(-0.37%)
Jan 22, 2010 5.798 5.896 5.615 5.777 108,313 +0.00(+0.00%)
Jan 21, 2010 6.290 6.290 5.629 5.777 153,462 -0.49(-7.86%)
Jan 20, 2010 6.480 6.522 6.142 6.269 73,461 -0.23(-3.47%)
Jan 19, 2010 6.417 6.642 6.262 6.494 87,763 +0.05(+0.76%)
Jan 15, 2010 6.684 6.445 6.445 6.445 94,514 -0.21(-3.17%)
Jan 14, 2010 6.705 6.860 6.550 6.656 47,136 -0.08(-1.15%)
Jan 13, 2010 6.424 6.797 6.418 6.733 46,803 +0.32(+4.93%)
Jan 12, 2010 6.438 6.515 6.339 6.417 28,045 -0.06(-0.87%)
Jan 11, 2010 6.628 6.733 6.438 6.473 64,110 -0.12(-1.81%)
Jan 08, 2010 6.593 6.656 6.543 6.593 71,278 -0.01(-0.21%)
Jan 07, 2010 6.614 6.712 6.593 6.607 19,897 +0.01(+0.21%)
Jan 06, 2010 6.797 6.980 6.579 6.593 54,298 -0.20(-3.00%)
Jan 05, 2010 6.916 6.966 6.776 6.797 35,483 -0.11(-1.53%)
Jan 04, 2010 6.902 7.099 6.804 6.902 36,907 +0.06(+0.93%)
Dec 31, 2009 6.677 6.839 6.839 6.839 32,262 +0.18(+2.75%)
Dec 30, 2009 6.867 6.867 6.515 6.656 68,813 -0.25(-3.67%)
Dec 29, 2009 7.008 7.029 6.740 6.909 50,338 -0.09(-1.31%)
Dec 28, 2009 6.966 7.064 6.839 7.001 53,327 +0.03(+0.40%)
Dec 24, 2009 7.092 7.129 6.916 6.973 30,578 -0.08(-1.20%)
Dec 23, 2009 7.015 7.134 6.888 7.057 64,147 +0.04(+0.60%)
Dec 22, 2009 6.916 7.071 6.726 7.015 100,269 +0.13(+1.84%)
Dec 21, 2009 6.628 6.923 6.621 6.888 57,858 +0.25(+3.82%)
Dec 18, 2009 6.227 6.635 6.093 6.635 194,163 +0.45(+7.28%)
Dec 17, 2009 6.417 6.445 6.163 6.185 72,784 -0.25(-3.93%)
Dec 16, 2009 6.790 6.811 6.353 6.438 70,992 -0.32(-4.69%)
Dec 15, 2009 6.797 6.959 6.719 6.755 95,816 -0.14(-2.04%)
Dec 14, 2009 6.705 6.895 6.558 6.895 43,098 +0.23(+3.48%)
Dec 11, 2009 6.895 6.895 6.649 6.663 41,003 -0.23(-3.37%)
Dec 10, 2009 6.867 6.966 6.769 6.895 70,419 +0.07(+1.03%)
Dec 09, 2009 6.726 6.923 6.607 6.825 98,296 +0.08(+1.15%)
Dec 08, 2009 6.712 6.839 6.691 6.747 66,119 -0.01(-0.10%)
Dec 07, 2009 6.762 6.839 6.628 6.755 29,713 -0.01(-0.21%)
Dec 04, 2009 6.586 6.895 6.536 6.769 39,143 +0.31(+4.79%)
Dec 03, 2009 6.670 6.874 6.424 6.459 57,833 -0.18(-2.75%)
Dec 02, 2009 6.726 6.804 6.536 6.642 53,923 -0.13(-1.87%)
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.