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 (%)
Mar 30, 2012 5.326 5.326 5.171 5.193 30,735 -0.08(-1.60%)
Mar 29, 2012 5.291 5.291 5.185 5.277 34,629 -0.04(-0.66%)
Mar 28, 2012 5.375 5.411 5.298 5.312 50,533 -0.04(-0.66%)
Mar 27, 2012 5.390 5.404 5.333 5.347 43,759 -0.05(-0.91%)
Mar 26, 2012 5.347 5.453 5.319 5.397 57,236 +0.08(+1.59%)
Mar 23, 2012 5.207 5.333 5.164 5.312 75,712 +0.12(+2.30%)
Mar 22, 2012 5.129 5.207 5.101 5.193 46,211 +0.03(+0.54%)
Mar 21, 2012 5.171 5.207 5.136 5.164 54,235 -0.01(-0.14%)
Mar 20, 2012 5.207 5.221 5.157 5.171 57,534 -0.10(-1.87%)
Mar 19, 2012 5.221 5.277 5.186 5.270 41,607 +0.06(+1.08%)
Mar 16, 2012 5.171 5.263 5.066 5.214 102,517 +0.06(+1.09%)
Mar 15, 2012 5.242 5.242 5.115 5.157 56,408 -0.06(-1.21%)
Mar 14, 2012 5.031 5.242 4.996 5.221 173,141 +0.13(+2.49%)
Mar 13, 2012 4.960 5.094 4.953 5.094 61,814 +0.15(+2.99%)
Mar 12, 2012 4.806 4.974 4.806 4.946 122,587 -0.01(-0.28%)
Mar 09, 2012 4.996 5.017 4.925 4.960 57,467 -0.04(-0.70%)
Mar 08, 2012 5.003 5.003 4.876 4.996 39,372 +0.04(+0.85%)
Mar 07, 2012 4.834 5.017 4.834 4.953 57,113 +0.13(+2.77%)
Mar 06, 2012 4.862 4.939 4.784 4.820 51,329 -0.11(-2.28%)
Mar 05, 2012 4.904 4.953 4.870 4.932 7,488 -0.01(-0.28%)
Mar 02, 2012 4.988 5.066 4.813 4.946 69,943 -0.05(-0.99%)
Mar 01, 2012 5.066 5.129 4.929 4.996 66,400 -0.01(-0.28%)
Feb 29, 2012 5.361 5.361 5.010 5.010 37,119 -0.32(-5.94%)
Feb 28, 2012 5.214 5.347 5.214 5.326 32,439 +0.10(+1.88%)
Feb 27, 2012 5.221 5.291 5.221 5.228 44,885 -0.03(-0.54%)
Feb 24, 2012 5.277 5.277 5.245 5.256 18,075 -0.01(-0.27%)
Feb 23, 2012 5.242 5.375 5.214 5.270 26,348 +0.06(+1.08%)
Feb 22, 2012 5.284 5.326 5.136 5.214 41,425 -0.07(-1.33%)
Feb 21, 2012 5.375 5.453 5.249 5.284 40,284 -0.10(-1.83%)
Feb 17, 2012 5.446 5.446 5.368 5.383 15,571 -0.04(-0.65%)
Feb 16, 2012 5.270 5.453 5.256 5.418 40,170 +0.17(+3.22%)
Feb 15, 2012 5.305 5.439 5.214 5.249 54,429 -0.04(-0.67%)
Feb 14, 2012 5.242 5.347 5.214 5.284 57,064 +0.01(+0.27%)
Feb 13, 2012 5.291 5.305 5.200 5.270 33,540 +0.06(+1.22%)
Feb 10, 2012 5.207 5.263 5.157 5.207 31,000 -0.07(-1.33%)
Feb 09, 2012 5.404 5.404 5.270 5.277 13,055 -0.13(-2.47%)
Feb 08, 2012 5.453 5.453 5.333 5.411 19,273 -0.04(-0.77%)
Feb 07, 2012 5.397 5.460 5.361 5.453 30,352 +0.01(+0.13%)
Feb 06, 2012 5.460 5.481 5.425 5.446 26,961 -0.03(-0.51%)
Feb 03, 2012 5.291 5.544 5.249 5.474 80,171 +0.23(+4.43%)
Feb 02, 2012 5.235 5.305 5.178 5.242 31,387 -0.03(-0.53%)
Feb 01, 2012 5.235 5.277 5.185 5.270 57,784 +0.08(+1.49%)
Jan 31, 2012 5.228 5.277 5.156 5.193 41,531 +0.03(+0.54%)
Jan 30, 2012 5.129 5.305 5.129 5.164 40,449 -0.02(-0.41%)
Jan 27, 2012 5.122 5.185 5.038 5.185 24,929 +0.04(+0.68%)
Jan 26, 2012 5.284 5.284 5.101 5.150 37,235 -0.13(-2.40%)
Jan 25, 2012 5.249 5.291 5.207 5.277 36,144 +0.01(+0.13%)
Jan 24, 2012 5.193 5.302 5.193 5.270 46,413 +0.05(+0.94%)
Jan 23, 2012 5.256 5.277 5.130 5.221 20,020 -0.02(-0.40%)
Jan 20, 2012 5.228 5.277 5.164 5.242 55,132 +0.01(+0.13%)
Jan 19, 2012 5.263 5.305 5.200 5.235 22,188 -0.03(-0.53%)
Jan 18, 2012 5.087 5.263 5.052 5.263 29,504 +0.15(+2.89%)
Jan 17, 2012 5.207 5.277 5.080 5.115 70,415 -0.05(-0.95%)
Jan 13, 2012 5.193 5.214 5.094 5.164 27,181 -0.13(-2.39%)
Jan 12, 2012 5.284 5.319 5.185 5.291 29,828 +0.01(+0.13%)
Jan 11, 2012 5.242 5.312 5.171 5.284 29,315 +0.07(+1.35%)
Jan 10, 2012 5.171 5.235 5.052 5.214 77,651 +0.12(+2.35%)
Jan 09, 2012 5.136 5.256 5.073 5.094 67,584 -0.04(-0.69%)
Jan 06, 2012 5.108 5.256 5.083 5.129 48,935 -0.01(-0.27%)
Jan 05, 2012 5.122 5.305 5.017 5.143 69,351 +0.01(+0.14%)
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.