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 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%)
Aug 01, 2008 4.918 4.918 4.496 4.658 68,960 -0.25(-5.02%)
Jul 31, 2008 4.883 4.946 4.784 4.904 20,324 +0.01(+0.14%)
Jul 30, 2008 4.925 4.925 4.827 4.897 31,552 -0.02(-0.43%)
Jul 29, 2008 4.918 4.922 4.855 4.918 25,582 +0.09(+1.89%)
Jul 28, 2008 4.848 4.953 4.820 4.827 21,655 -0.06(-1.15%)
Jul 25, 2008 4.806 4.939 4.806 4.883 28,908 +0.15(+3.12%)
Jul 24, 2008 4.762 4.813 4.573 4.735 74,474 -0.04(-0.88%)
Jul 23, 2008 4.630 4.855 4.559 4.777 73,585 +0.20(+4.46%)
Jul 22, 2008 4.468 4.609 4.468 4.573 59,056 +0.02(+0.46%)
Jul 21, 2008 4.529 4.609 4.503 4.552 66,217 -0.01(-0.15%)
Jul 18, 2008 4.482 4.573 4.482 4.559 39,703 +0.04(+0.93%)
Jul 17, 2008 4.369 4.580 4.362 4.517 91,032 +0.19(+4.39%)
Jul 16, 2008 4.060 4.426 4.060 4.327 54,184 +0.25(+6.03%)
Jul 15, 2008 4.116 4.193 4.081 4.081 48,584 -0.11(-2.52%)
Jul 14, 2008 4.383 4.559 4.186 4.186 41,685 -0.24(-5.41%)
Jul 11, 2008 4.468 4.531 4.404 4.426 35,290 -0.17(-3.68%)
Jul 10, 2008 4.623 4.651 4.538 4.594 18,902 +0.02(+0.46%)
Jul 09, 2008 4.658 4.784 4.573 4.573 461,736 -0.15(-3.27%)
Jul 08, 2008 4.440 4.728 4.426 4.728 19,251 +0.33(+7.52%)
Jul 07, 2008 4.454 4.602 4.362 4.397 38,628 -0.09(-2.04%)
Jul 04, 2008 4.482 4.573 4.341 4.489 46,759 +0.00(+0.00%)
Jul 03, 2008 4.482 4.573 4.341 4.489 46,759 -0.04(-0.78%)
Jul 02, 2008 4.573 4.594 4.447 4.524 59,058 +0.01(+0.16%)
Jul 01, 2008 4.489 4.602 4.397 4.517 28,561 -0.13(-2.73%)
Jun 30, 2008 4.595 4.756 4.426 4.644 45,374 +0.12(+2.64%)
Jun 27, 2008 4.700 4.700 4.510 4.524 8,740 -0.21(-4.46%)
Jun 26, 2008 4.686 4.735 4.552 4.735 26,293 -0.01(-0.15%)
Jun 25, 2008 4.679 4.756 4.545 4.742 46,617 +0.08(+1.66%)
Jun 24, 2008 4.580 4.721 4.362 4.665 57,916 -0.03(-0.60%)
Jun 23, 2008 4.728 4.728 4.538 4.693 29,882 -0.04(-0.74%)
Jun 20, 2008 4.686 4.728 4.644 4.728 38,942 +0.00(+0.00%)
Jun 19, 2008 4.714 4.777 4.672 4.728 29,866 +0.00(+0.00%)
Jun 18, 2008 4.756 4.960 4.552 4.728 87,932 -0.11(-2.33%)
Jun 17, 2008 5.094 5.129 4.791 4.841 31,462 -0.20(-3.91%)
Jun 16, 2008 4.981 5.143 4.897 5.038 42,828 +0.08(+1.56%)
Jun 13, 2008 5.066 5.066 4.855 4.960 33,913 -0.06(-1.12%)
Jun 12, 2008 4.996 5.178 4.996 5.017 10,375 +0.10(+2.00%)
Jun 11, 2008 5.115 5.164 4.897 4.918 145,491 -0.18(-3.45%)
Jun 10, 2008 5.017 5.157 4.918 5.094 71,916 +0.09(+1.83%)
Jun 09, 2008 5.122 5.270 4.897 5.003 77,956 -0.17(-3.27%)
Jun 06, 2008 5.080 5.178 4.974 5.171 26,690 +0.12(+2.37%)
Jun 05, 2008 5.066 5.171 5.010 5.052 43,505 +0.01(+0.28%)
Jun 04, 2008 5.375 5.418 4.946 5.038 42,672 -0.34(-6.41%)
Jun 03, 2008 5.101 5.488 5.101 5.383 126,216 +0.37(+7.29%)
Jun 02, 2008 4.693 5.235 4.693 5.017 134,415 -0.08(-1.66%)
May 30, 2008 4.679 5.101 4.594 5.101 254,098 +0.43(+9.19%)
May 29, 2008 4.644 4.686 4.644 4.672 9,238 +0.01(+0.15%)
May 28, 2008 4.820 4.855 4.602 4.665 102,948 -0.14(-2.93%)
May 27, 2008 4.834 4.869 4.707 4.806 46,759 +0.02(+0.44%)
May 26, 2008 4.714 4.791 4.693 4.784 0 +0.00(+0.00%)
May 23, 2008 4.714 4.791 4.693 4.784 30,699 +0.08(+1.80%)
May 22, 2008 4.587 4.770 4.587 4.700 207,959 +0.01(+0.30%)
May 21, 2008 4.700 4.728 4.559 4.686 19,826 -0.02(-0.45%)
May 20, 2008 4.756 4.855 4.700 4.707 58,502 -0.03(-0.59%)
May 19, 2008 4.763 4.770 4.700 4.735 48,607 -0.01(-0.30%)
May 16, 2008 4.644 4.770 4.644 4.749 110,774 +0.15(+3.21%)
May 15, 2008 4.637 4.679 4.348 4.602 44,628 -0.08(-1.80%)
May 14, 2008 4.827 4.904 4.636 4.686 43,419 -0.11(-2.20%)
May 13, 2008 4.784 4.848 4.623 4.791 128,785 -0.05(-1.13%)
May 12, 2008 4.925 4.925 4.806 4.846 54,150 -0.08(-1.60%)
May 09, 2008 4.996 5.108 4.744 4.925 207,008 +0.00(+0.00%)
May 08, 2008 4.756 4.929 4.672 4.925 58,982 +0.20(+4.32%)
May 07, 2008 4.672 4.756 4.672 4.721 17,566 +0.04(+0.90%)
May 06, 2008 4.735 4.742 4.602 4.679 45,125 -0.07(-1.48%)
May 05, 2008 4.911 4.925 4.735 4.749 17,554 -0.18(-3.57%)
May 02, 2008 4.925 4.932 4.860 4.925 3,695 +0.00(+0.00%)
May 01, 2008 4.925 4.953 4.883 4.925 33,471 +0.00(+0.00%)
Apr 30, 2008 4.946 4.946 4.784 4.925 44,343 -0.07(-1.41%)
Apr 29, 2008 5.066 5.066 4.742 4.996 49,174 -0.14(-2.74%)
Apr 28, 2008 4.869 5.207 4.862 5.136 98,352 +0.29(+5.95%)
Apr 25, 2008 4.869 4.869 4.756 4.848 431,783 +0.04(+0.73%)
Apr 24, 2008 4.679 4.834 4.672 4.813 12,080 +0.08(+1.79%)
Apr 23, 2008 4.834 4.897 4.679 4.728 28,283 -0.15(-3.03%)
Apr 22, 2008 4.855 4.911 4.770 4.876 28,313 -0.04(-0.72%)
Apr 21, 2008 4.925 4.925 4.829 4.911 5,827 -0.01(-0.14%)
Apr 18, 2008 4.996 4.996 4.890 4.918 23,024 +0.01(+0.14%)
Apr 17, 2008 4.855 4.911 4.841 4.911 8,669 -0.01(-0.29%)
Apr 16, 2008 4.862 4.932 4.862 4.925 26,435 +0.11(+2.19%)
Apr 15, 2008 4.925 4.925 4.799 4.820 54,719 -0.14(-2.84%)
Apr 14, 2008 4.869 4.996 4.855 4.960 69,072 +0.15(+3.07%)
Apr 11, 2008 4.806 4.883 4.770 4.813 21,603 +0.06(+1.18%)
Apr 10, 2008 4.841 4.855 4.728 4.756 38,800 -0.08(-1.74%)
Apr 09, 2008 4.865 4.897 4.799 4.841 36,384 -0.02(-0.43%)
Apr 08, 2008 4.869 4.918 4.749 4.862 60,119 -0.06(-1.14%)
Apr 07, 2008 4.799 4.939 4.791 4.918 30,273 +0.05(+1.01%)
Apr 04, 2008 4.756 4.869 4.756 4.869 7,532 +0.12(+2.52%)
Apr 03, 2008 4.897 4.918 4.749 4.749 9,664 -0.16(-3.30%)
Apr 02, 2008 5.136 5.136 4.799 4.911 42,353 -0.27(-5.16%)
Apr 01, 2008 4.925 5.193 4.883 5.178 55,429 +0.25(+5.14%)
Mar 31, 2008 4.749 4.967 4.679 4.925 77,317 +0.19(+4.01%)
Mar 28, 2008 4.693 4.735 4.616 4.735 19,471 +0.09(+1.97%)
Mar 27, 2008 4.806 4.827 4.616 4.644 47,470 -0.15(-3.23%)
Mar 26, 2008 4.911 4.911 4.616 4.799 89,682 -0.20(-3.94%)
Mar 25, 2008 5.101 5.101 4.974 4.996 31,552 -0.11(-2.20%)
Mar 24, 2008 5.066 5.277 4.932 5.108 42,993 +0.04(+0.83%)
Mar 21, 2008 4.770 5.136 4.664 5.066 72,271 +0.00(+0.00%)
Mar 20, 2008 4.770 5.136 4.664 5.066 72,271 +0.30(+6.35%)
Mar 19, 2008 5.228 5.713 4.714 4.763 190,484 -0.37(-7.13%)
Mar 18, 2008 4.404 5.242 4.222 5.129 127,914 +0.79(+18.15%)
Mar 17, 2008 4.207 4.390 4.186 4.341 90,293 -0.03(-0.64%)
Mar 14, 2008 4.644 4.770 4.292 4.369 46,475 -0.13(-2.97%)
Mar 13, 2008 4.123 4.566 3.954 4.503 209,637 +0.28(+6.67%)
Mar 12, 2008 4.503 4.503 4.074 4.222 458,635 +0.02(+0.50%)
Mar 11, 2008 4.362 4.426 4.144 4.200 186,329 -0.01(-0.17%)
Mar 10, 2008 4.510 4.510 4.116 4.207 355,318 -0.27(-5.97%)
Mar 07, 2008 4.552 4.594 4.383 4.475 126,919 -0.06(-1.24%)
Mar 06, 2008 4.813 4.876 4.510 4.531 207,648 -0.32(-6.67%)
Mar 05, 2008 4.925 4.925 4.855 4.855 49,744 -0.04(-0.86%)
Mar 04, 2008 4.855 4.925 4.813 4.897 97,925 +0.04(+0.87%)
Mar 03, 2008 4.911 4.946 4.834 4.855 144,166 -0.08(-1.57%)
Feb 29, 2008 5.024 5.024 4.876 4.932 152,644 -0.10(-1.96%)
Feb 28, 2008 4.996 5.481 4.925 5.031 37,237 -0.04(-0.69%)
Feb 27, 2008 5.108 5.277 5.045 5.066 37,521 -0.11(-2.04%)
Feb 26, 2008 5.207 5.242 5.171 5.171 19,400 -0.03(-0.54%)
Feb 25, 2008 5.143 5.284 4.932 5.200 66,799 +0.06(+1.09%)
Feb 22, 2008 4.932 5.193 4.869 5.143 69,642 +0.11(+2.09%)
Feb 21, 2008 5.045 5.087 5.003 5.038 30,983 -0.04(-0.83%)
Feb 20, 2008 4.820 5.115 4.813 5.080 79,307 +0.21(+4.34%)
Feb 19, 2008 5.010 5.010 4.672 4.869 76,464 -0.04(-0.72%)
Feb 18, 2008 4.925 5.003 4.770 4.904 0 +0.00(+0.00%)
Feb 15, 2008 4.925 5.003 4.770 4.904 40,861 -0.08(-1.69%)
Feb 14, 2008 5.228 5.235 4.939 4.988 76,322 -0.34(-6.46%)
Feb 13, 2008 5.622 5.629 5.080 5.333 147,101 -0.27(-4.77%)
Feb 12, 2008 5.615 5.664 5.572 5.601 53,013 -0.09(-1.61%)
Feb 11, 2008 5.615 5.699 5.594 5.692 17,765 +0.09(+1.63%)
Feb 08, 2008 5.678 5.713 5.587 5.601 23,166 -0.07(-1.24%)
Feb 07, 2008 5.629 5.671 5.601 5.671 15,918 +0.06(+1.00%)
Feb 06, 2008 5.629 5.643 5.608 5.615 17,908 -0.01(-0.25%)
Feb 05, 2008 5.558 5.664 5.558 5.629 42,069 -0.01(-0.12%)
Feb 04, 2008 5.544 5.643 5.537 5.636 43,490 +0.11(+1.91%)
Feb 01, 2008 5.601 5.664 5.530 5.530 152,218 -0.07(-1.26%)
Jan 31, 2008 5.523 5.692 5.495 5.601 124,645 -0.01(-0.13%)
Jan 30, 2008 5.671 5.671 5.558 5.608 62,820 -0.02(-0.37%)
Jan 29, 2008 5.347 5.636 5.347 5.629 116,260 +0.17(+3.09%)
Jan 28, 2008 4.770 5.460 4.707 5.460 156,198 +0.69(+14.45%)
Jan 25, 2008 4.714 4.925 4.587 4.770 457,792 +0.15(+3.35%)
Jan 24, 2008 4.735 4.855 4.616 4.616 69,216 -0.15(-3.10%)
Jan 23, 2008 4.573 4.939 4.573 4.763 137,152 +0.02(+0.45%)
Jan 22, 2008 4.334 4.932 4.334 4.742 52,018 +0.03(+0.60%)
Jan 21, 2008 5.045 5.059 4.714 4.714 0 +0.00(+0.00%)
Jan 18, 2008 5.045 5.059 4.714 4.714 83,855 -0.32(-6.29%)
Jan 17, 2008 5.193 5.228 5.031 5.031 179,222 -0.12(-2.32%)
Jan 16, 2008 5.031 5.214 5.003 5.150 54,576 +0.12(+2.38%)
Jan 15, 2008 5.031 5.171 4.876 5.031 71,063 -0.04(-0.83%)
Jan 14, 2008 4.996 5.080 4.946 5.073 33,542 +0.09(+1.84%)
Jan 11, 2008 4.876 5.052 4.876 4.981 43,348 +0.06(+1.14%)
Jan 10, 2008 4.777 5.129 4.644 4.925 382,767 +0.18(+3.86%)
Jan 09, 2008 4.890 5.031 4.672 4.742 82,860 -0.18(-3.71%)
Jan 08, 2008 5.129 5.328 4.848 4.925 116,828 -0.26(-5.02%)
Jan 07, 2008 5.411 5.411 5.164 5.185 54,008 -0.27(-4.90%)
Jan 04, 2008 5.347 5.453 5.038 5.453 128,483 -0.04(-0.64%)
Jan 03, 2008 5.734 5.734 5.411 5.488 108,443 -0.25(-4.29%)
Jan 02, 2008 5.945 6.023 5.643 5.734 68,505 -0.23(-3.89%)
Jan 01, 2008 6.114 6.114 5.671 5.966 179,791 +0.00(+0.00%)
Dec 31, 2007 6.114 6.114 5.671 5.966 179,791 -0.09(-1.51%)
Dec 28, 2007 5.805 6.072 5.727 6.058 86,981 +0.29(+5.00%)
Dec 27, 2007 5.861 5.875 5.636 5.769 59,267 -0.13(-2.26%)
Dec 26, 2007 5.798 5.945 5.777 5.903 29,420 +0.08(+1.45%)
Dec 24, 2007 5.875 5.931 5.734 5.819 18,760 -0.13(-2.13%)
Dec 21, 2007 5.734 6.016 5.615 5.945 119,955 +0.21(+3.68%)
Dec 20, 2007 5.819 5.910 5.565 5.734 80,728 -0.05(-0.85%)
Dec 19, 2007 5.699 5.903 5.685 5.784 39,369 +0.01(+0.12%)
Dec 18, 2007 5.551 5.917 5.418 5.777 70,921 +0.18(+3.27%)
Dec 17, 2007 5.945 5.974 5.432 5.594 112,422 -0.38(-6.36%)
Dec 14, 2007 5.959 6.016 5.629 5.974 80,017 +0.08(+1.31%)
Dec 13, 2007 5.966 5.966 5.657 5.896 128,909 -0.15(-2.44%)
Dec 12, 2007 6.368 6.417 5.769 6.044 97,783 -0.29(-4.56%)
Dec 11, 2007 6.368 6.508 6.185 6.332 53,724 +0.00(+0.05%)
Dec 10, 2007 6.649 6.649 6.297 6.329 193,151 -0.28(-4.31%)
Dec 07, 2007 6.719 6.726 6.579 6.614 107,732 -0.07(-1.05%)
Dec 06, 2007 6.227 6.740 6.023 6.684 109,722 +0.36(+5.67%)
Dec 05, 2007 6.002 6.403 5.819 6.325 115,265 +0.26(+4.29%)
Dec 04, 2007 5.734 6.114 5.692 6.065 105,458 +0.34(+5.90%)
Dec 03, 2007 5.650 5.847 5.333 5.727 1,733,812 +0.11(+2.01%)
Nov 30, 2007 5.734 5.868 5.544 5.615 221,008 -0.01(-0.25%)
Nov 29, 2007 5.594 5.945 5.488 5.629 190,308 +0.04(+0.63%)
Nov 28, 2007 5.242 5.741 5.242 5.593 126,493 +0.38(+7.29%)
Nov 27, 2007 5.685 5.938 5.207 5.214 143,122 -0.44(-7.84%)
Nov 26, 2007 6.269 6.269 5.558 5.657 141,274 -0.61(-9.76%)
Nov 23, 2007 5.966 6.508 5.931 6.269 177,374 +0.39(+6.58%)
Nov 21, 2007 5.523 6.058 5.390 5.882 158,187 +0.41(+7.46%)
Nov 20, 2007 5.207 5.572 5.171 5.474 142,838 +0.33(+6.43%)
Nov 19, 2007 5.101 5.249 5.031 5.143 41,927 -0.13(-2.40%)
Nov 16, 2007 4.925 5.270 4.890 5.270 40,222 +0.34(+7.00%)
Nov 15, 2007 4.855 4.953 4.721 4.925 68,079 +0.01(+0.14%)
Nov 14, 2007 5.171 5.193 4.841 4.918 120,808 -0.22(-4.25%)
Nov 13, 2007 4.721 5.221 4.616 5.136 373,652 +0.49(+10.44%)
Nov 12, 2007 4.412 4.693 4.306 4.651 162,735 +0.24(+5.42%)
Nov 09, 2007 4.503 4.538 4.362 4.412 96,504 -0.13(-2.94%)
Nov 08, 2007 4.609 4.609 4.429 4.545 182,633 -0.08(-1.82%)
Nov 07, 2007 4.925 4.960 4.573 4.630 160,319 -0.21(-4.36%)
Nov 06, 2007 4.974 4.974 4.651 4.841 204,094 -0.14(-2.82%)
Nov 05, 2007 5.200 5.312 4.960 4.981 102,331 -0.18(-3.54%)
Nov 02, 2007 4.651 5.185 4.651 5.164 97,073 +0.53(+11.38%)
Nov 01, 2007 4.876 4.876 4.573 4.637 411,743 -0.28(-5.72%)
Oct 31, 2007 5.171 5.207 4.855 4.918 115,833 -0.29(-5.54%)
Oct 30, 2007 5.228 5.312 5.150 5.207 140,421 +0.02(+0.41%)
Oct 29, 2007 5.094 5.256 5.094 5.185 77,601 +0.06(+1.24%)
Oct 26, 2007 5.038 5.164 5.017 5.122 31,410 +0.09(+1.82%)
Oct 25, 2007 5.094 5.115 4.939 5.031 73,764 -0.11(-2.05%)
Oct 24, 2007 5.080 5.277 4.939 5.136 93,804 +0.03(+0.55%)
Oct 23, 2007 5.122 5.193 5.066 5.108 53,297 +0.01(+0.14%)
Oct 22, 2007 5.171 5.171 5.031 5.101 102,047 -0.14(-2.68%)
Oct 19, 2007 5.453 5.488 5.157 5.242 125,498 -0.42(-7.34%)
Oct 18, 2007 5.805 5.805 5.523 5.657 95,083 -0.23(-3.94%)
Oct 17, 2007 5.981 6.016 5.769 5.889 30,699 -0.13(-2.11%)
Oct 16, 2007 6.044 6.290 5.995 6.016 30,273 -0.09(-1.50%)
Oct 15, 2007 6.016 6.107 5.970 6.107 24,303 +0.02(+0.35%)
Oct 12, 2007 6.051 6.100 6.037 6.086 18,192 +0.04(+0.70%)
Oct 11, 2007 6.079 6.156 5.981 6.044 53,582 -0.06(-0.92%)
Oct 10, 2007 6.016 6.163 6.016 6.100 26,435 +0.06(+1.05%)
Oct 09, 2007 5.910 6.037 5.805 6.037 147,954 +0.11(+1.80%)
Oct 08, 2007 5.988 6.037 5.847 5.930 83,002 -0.08(-1.31%)
Oct 05, 2007 6.156 6.171 5.981 6.009 47,186 -0.20(-3.17%)
Oct 04, 2007 6.227 6.332 6.058 6.206 38,516 -0.06(-0.90%)
Oct 03, 2007 6.262 6.403 6.156 6.262 76,890 -0.20(-3.16%)
Oct 02, 2007 6.522 6.579 6.403 6.466 119,955 -0.04(-0.65%)
Oct 01, 2007 6.508 6.543 6.431 6.508 72,769 -0.09(-1.39%)
Sep 28, 2007 6.579 6.663 6.452 6.600 42,069 +0.01(+0.11%)
Sep 27, 2007 6.431 6.656 6.290 6.593 171,121 +0.06(+0.86%)
Sep 26, 2007 6.543 6.600 6.339 6.536 29,278 -0.04(-0.64%)
Sep 25, 2007 6.501 6.726 6.473 6.579 68,079 +0.08(+1.30%)
Sep 24, 2007 6.368 6.494 6.332 6.494 65,236 +0.01(+0.22%)
Sep 21, 2007 6.290 6.529 6.255 6.480 88,261 +0.15(+2.33%)
Sep 20, 2007 6.501 6.501 6.255 6.332 21,603 -0.18(-2.70%)
Sep 19, 2007 6.339 6.867 6.283 6.508 118,676 +0.25(+3.93%)
Sep 18, 2007 6.192 6.382 6.121 6.262 177,374 +0.09(+1.48%)
Sep 17, 2007 6.142 6.262 6.086 6.171 54,292 -0.01(-0.11%)
Sep 14, 2007 6.086 6.297 6.086 6.178 18,334 +0.06(+0.92%)
Sep 13, 2007 6.185 6.185 5.981 6.121 61,541 -0.06(-0.91%)
Sep 12, 2007 6.220 6.304 6.051 6.178 25,867 -0.09(-1.46%)
Sep 11, 2007 5.995 6.297 5.981 6.269 33,684 +0.25(+4.21%)
Sep 10, 2007 6.086 6.100 5.925 6.016 42,069 -0.07(-1.16%)
Sep 07, 2007 6.079 6.121 5.995 6.086 32,831 -0.07(-1.14%)
Sep 06, 2007 6.332 6.332 6.037 6.156 19,755 -0.14(-2.23%)
Sep 05, 2007 6.459 6.459 6.248 6.297 47,328 -0.20(-3.14%)
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.