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 (%)
Aug 29, 2008 5.920 6.150 5.920 6.000 18,600 +0.04(+0.67%)
Aug 28, 2008 6.030 6.040 5.910 5.960 43,550 -0.09(-1.49%)
Aug 27, 2008 5.970 6.140 5.850 6.050 19,955 +0.14(+2.37%)
Aug 26, 2008 6.000 6.080 5.870 5.910 66,820 -0.07(-1.17%)
Aug 25, 2008 6.400 6.450 5.970 5.980 40,800 -0.44(-6.86%)
Aug 22, 2008 6.410 6.480 6.240 6.420 51,200 +0.05(+0.78%)
Aug 21, 2008 6.400 6.440 6.290 6.370 43,870 -0.03(-0.47%)
Aug 20, 2008 6.480 6.540 6.260 6.400 22,908 -0.08(-1.23%)
Aug 19, 2008 6.850 6.850 6.450 6.480 12,410 -0.52(-7.43%)
Aug 18, 2008 7.270 7.280 6.900 7.000 14,736 -0.29(-3.98%)
Aug 15, 2008 6.930 7.400 6.690 7.290 0 +0.29(+4.14%)
Aug 14, 2008 6.750 7.050 6.700 7.000 12,511 +0.17(+2.49%)
Aug 13, 2008 6.860 6.940 6.690 6.830 7,000 -0.17(-2.43%)
Aug 12, 2008 6.850 7.040 6.780 7.000 15,185 +0.09(+1.30%)
Aug 11, 2008 6.480 6.920 6.420 6.910 38,950 +0.52(+8.14%)
Aug 08, 2008 6.155 6.470 6.155 6.390 38,131 +0.23(+3.73%)
Aug 07, 2008 5.800 6.300 5.800 6.160 76,250 -0.25(-3.90%)
Aug 06, 2008 6.457 6.560 6.370 6.410 23,500 +0.01(+0.16%)
Aug 05, 2008 6.120 6.940 6.120 6.400 100,000 +0.32(+5.26%)
Aug 04, 2008 6.540 6.540 5.990 6.080 81,500 -0.54(-8.16%)
Aug 01, 2008 6.990 6.990 6.390 6.620 48,520 -0.35(-5.02%)
Jul 31, 2008 6.940 7.030 6.800 6.970 14,300 +0.01(+0.14%)
Jul 30, 2008 7.000 7.000 6.860 6.960 22,200 -0.03(-0.43%)
Jul 29, 2008 6.990 6.995 6.900 6.990 18,000 +0.13(+1.90%)
Jul 28, 2008 6.890 7.040 6.850 6.860 15,237 -0.08(-1.15%)
Jul 25, 2008 6.830 7.020 6.830 6.940 20,340 +0.21(+3.12%)
Jul 24, 2008 6.768 6.840 6.500 6.730 52,400 -0.06(-0.88%)
Jul 23, 2008 6.580 6.900 6.480 6.790 51,774 +0.29(+4.46%)
Jul 22, 2008 6.350 6.550 6.350 6.500 41,552 +0.03(+0.46%)
Jul 21, 2008 6.437 6.550 6.400 6.470 46,590 -0.01(-0.15%)
Jul 18, 2008 6.370 6.500 6.370 6.480 27,935 +0.06(+0.93%)
Jul 17, 2008 6.210 6.510 6.200 6.420 64,050 +0.27(+4.39%)
Jul 16, 2008 5.770 6.290 5.770 6.150 38,124 +0.35(+6.03%)
Jul 15, 2008 5.850 5.960 5.800 5.800 34,184 -0.15(-2.52%)
Jul 14, 2008 6.230 6.480 5.950 5.950 29,330 -0.34(-5.41%)
Jul 11, 2008 6.350 6.440 6.260 6.290 24,830 -0.24(-3.68%)
Jul 10, 2008 6.570 6.610 6.450 6.530 13,300 +0.03(+0.46%)
Jul 09, 2008 6.620 6.800 6.500 6.500 324,875 -0.22(-3.27%)
Jul 08, 2008 6.310 6.720 6.290 6.720 13,545 +0.47(+7.52%)
Jul 07, 2008 6.330 6.540 6.200 6.250 27,179 -0.13(-2.04%)
Jul 04, 2008 6.370 6.500 6.170 6.380 32,900 +0.00(+0.00%)
Jul 03, 2008 6.370 6.500 6.170 6.380 32,900 -0.05(-0.78%)
Jul 02, 2008 6.500 6.530 6.320 6.430 41,553 +0.01(+0.16%)
Jul 01, 2008 6.380 6.540 6.250 6.420 20,096 -0.18(-2.73%)
Jun 30, 2008 6.531 6.760 6.290 6.600 31,925 +0.17(+2.64%)
Jun 27, 2008 6.680 6.680 6.410 6.430 6,150 -0.30(-4.46%)
Jun 26, 2008 6.660 6.730 6.470 6.730 18,500 -0.01(-0.15%)
Jun 25, 2008 6.650 6.760 6.460 6.740 32,800 +0.11(+1.66%)
Jun 24, 2008 6.510 6.710 6.200 6.630 40,750 -0.04(-0.60%)
Jun 23, 2008 6.720 6.720 6.450 6.670 21,025 -0.05(-0.74%)
Jun 20, 2008 6.660 6.720 6.600 6.720 27,400 +0.00(+0.00%)
Jun 19, 2008 6.700 6.790 6.640 6.720 21,014 +0.00(+0.00%)
Jun 18, 2008 6.760 7.050 6.470 6.720 61,869 -0.16(-2.33%)
Jun 17, 2008 7.240 7.290 6.810 6.880 22,137 -0.28(-3.91%)
Jun 16, 2008 7.080 7.310 6.960 7.160 30,134 +0.11(+1.56%)
Jun 13, 2008 7.200 7.200 6.900 7.050 23,861 -0.08(-1.12%)
Jun 12, 2008 7.100 7.360 7.100 7.130 7,300 +0.14(+2.00%)
Jun 11, 2008 7.270 7.340 6.960 6.990 102,367 -0.25(-3.45%)
Jun 10, 2008 7.130 7.330 6.990 7.240 50,600 +0.13(+1.83%)
Jun 09, 2008 7.280 7.490 6.960 7.110 54,850 -0.24(-3.27%)
Jun 06, 2008 7.220 7.360 7.070 7.350 18,779 +0.17(+2.37%)
Jun 05, 2008 7.200 7.350 7.120 7.180 30,610 +0.02(+0.28%)
Jun 04, 2008 7.640 7.700 7.030 7.160 30,024 -0.49(-6.41%)
Jun 03, 2008 7.250 7.800 7.250 7.650 88,805 +0.52(+7.29%)
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.