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, 2008 3.954 3.975 3.849 3.905 63,592 -0.11(-2.63%)
Dec 30, 2008 4.032 4.032 3.778 4.010 37,648 -0.02(-0.52%)
Dec 29, 2008 3.701 4.130 3.701 4.032 36,917 +0.34(+9.35%)
Dec 26, 2008 3.448 3.856 3.448 3.687 43,012 +0.25(+7.38%)
Dec 24, 2008 3.391 3.434 3.391 3.434 426 +0.06(+1.67%)
Dec 23, 2008 3.405 3.405 3.293 3.377 11,465 -0.06(-1.64%)
Dec 22, 2008 3.173 3.441 3.159 3.434 40,648 +0.30(+9.42%)
Dec 19, 2008 3.032 3.194 3.032 3.138 30,372 +0.10(+3.24%)
Dec 18, 2008 2.969 3.082 2.969 3.040 20,292 +0.06(+1.89%)
Dec 17, 2008 2.983 3.040 2.934 2.983 10,977 -0.07(-2.30%)
Dec 16, 2008 2.955 3.082 2.941 3.054 6,679 +0.04(+1.17%)
Dec 15, 2008 3.166 3.166 2.969 3.018 5,285 -0.08(-2.72%)
Dec 12, 2008 3.237 3.237 2.976 3.103 23,640 -0.12(-3.71%)
Dec 11, 2008 3.229 3.229 2.955 3.222 36,846 -0.07(-2.14%)
Dec 10, 2008 3.131 3.300 3.103 3.293 13,786 +0.21(+6.85%)
Dec 09, 2008 2.821 3.328 2.716 3.082 18,955 +0.19(+6.57%)
Dec 08, 2008 2.941 2.941 2.828 2.892 1,421 +0.11(+4.05%)
Dec 05, 2008 2.709 2.983 2.638 2.779 22,598 +0.04(+1.54%)
Dec 04, 2008 2.814 2.821 2.667 2.737 47,470 -0.06(-2.02%)
Dec 03, 2008 2.723 2.878 2.723 2.793 63,246 +0.04(+1.28%)
Dec 02, 2008 2.718 2.772 2.653 2.758 9,771 +0.04(+1.29%)
Dec 01, 2008 2.540 2.723 2.526 2.723 22,818 +0.14(+5.45%)
Nov 28, 2008 2.519 2.631 2.501 2.582 8,954 +0.04(+1.38%)
Nov 26, 2008 2.547 2.547 2.526 2.547 12,510 +0.00(+0.00%)
Nov 25, 2008 2.603 2.603 2.519 2.547 23,166 -0.08(-3.21%)
Nov 24, 2008 2.540 2.688 2.540 2.631 21,014 +0.13(+5.35%)
Nov 21, 2008 2.505 2.589 2.449 2.498 25,031 +0.01(+0.28%)
Nov 20, 2008 2.498 2.498 2.392 2.491 182,839 -0.03(-1.12%)
Nov 19, 2008 2.399 2.589 2.392 2.519 94,049 +0.12(+4.99%)
Nov 18, 2008 2.484 2.498 2.392 2.399 45,047 -0.13(-5.28%)
Nov 17, 2008 2.596 2.603 2.470 2.533 60,542 -0.04(-1.37%)
Nov 14, 2008 2.751 2.751 2.568 2.568 23,024 -0.18(-6.41%)
Nov 13, 2008 2.878 2.941 2.744 2.744 34,536 -0.13(-4.41%)
Nov 12, 2008 2.990 3.011 2.871 2.871 17,018 -0.15(-4.90%)
Nov 11, 2008 3.096 3.117 2.990 3.018 8,669 -0.14(-4.45%)
Nov 10, 2008 3.131 3.194 3.131 3.159 136,726 +0.04(+1.35%)
Nov 07, 2008 3.166 3.166 3.110 3.117 97,601 -0.06(-1.77%)
Nov 06, 2008 3.412 3.412 3.138 3.173 34,423 -0.25(-7.22%)
Nov 05, 2008 3.490 3.490 3.420 3.420 11,228 -0.08(-2.19%)
Nov 04, 2008 3.448 3.652 3.384 3.497 49,059 -0.02(-0.60%)
Nov 03, 2008 3.525 3.560 3.511 3.518 35,062 -0.07(-1.96%)
Oct 31, 2008 3.180 3.588 2.927 3.588 61,860 +0.66(+22.60%)
Oct 30, 2008 2.927 2.934 2.885 2.927 43,348 +0.06(+2.21%)
Oct 29, 2008 2.660 3.222 2.660 2.864 23,308 +0.14(+5.16%)
Oct 28, 2008 2.540 2.779 2.470 2.723 56,033 +0.13(+5.17%)
Oct 27, 2008 2.751 2.758 2.512 2.589 27,999 -0.22(-7.77%)
Oct 24, 2008 2.765 2.807 2.716 2.807 16,771 -0.01(-0.50%)
Oct 23, 2008 2.885 2.885 2.793 2.821 10,091 -0.04(-1.47%)
Oct 22, 2008 2.688 2.864 2.681 2.864 61,927 +0.08(+3.04%)
Oct 21, 2008 2.779 2.786 2.723 2.779 29,562 -0.04(-1.50%)
Oct 20, 2008 2.997 3.004 2.723 2.821 95,083 -0.07(-2.43%)
Oct 17, 2008 3.025 3.061 2.892 2.892 60,155 -0.14(-4.64%)
Oct 16, 2008 2.941 3.103 2.941 3.032 178,725 +0.25(+9.11%)
Oct 15, 2008 3.490 3.490 2.737 2.779 135,717 -0.64(-18.72%)
Oct 14, 2008 3.722 3.722 3.307 3.419 33,257 -0.25(-6.72%)
Oct 13, 2008 3.448 3.687 3.448 3.666 29,505 +0.44(+13.51%)
Oct 10, 2008 3.117 3.307 2.779 3.229 133,393 +0.18(+5.76%)
Oct 09, 2008 3.391 3.391 2.955 3.054 25,165 -0.21(-6.47%)
Oct 08, 2008 3.356 3.412 3.201 3.265 26,435 -0.15(-4.33%)
Oct 07, 2008 3.518 3.518 3.357 3.412 9,792 -0.11(-3.00%)
Oct 06, 2008 3.694 3.694 3.476 3.518 17,765 -0.30(-7.75%)
Oct 03, 2008 3.764 4.081 3.363 3.813 28,851 +0.08(+2.26%)
Oct 02, 2008 3.694 3.729 3.518 3.729 115,764 -0.07(-1.85%)
Oct 01, 2008 3.567 3.799 3.518 3.799 72,200 +0.11(+3.06%)
Sep 30, 2008 3.490 3.694 3.293 3.687 39,976 +0.17(+4.80%)
Sep 29, 2008 3.870 3.870 3.173 3.518 105,774 -0.49(-12.28%)
Sep 26, 2008 4.060 4.144 3.722 4.010 0 +0.05(+1.24%)
Sep 25, 2008 4.067 4.158 3.940 3.961 46,714 -0.01(-0.35%)
Sep 24, 2008 3.933 4.222 3.813 3.975 69,500 +0.06(+1.47%)
Sep 23, 2008 4.081 4.229 3.877 3.918 35,915 -0.16(-4.00%)
Sep 22, 2008 4.222 4.222 3.923 4.081 13,672 -0.14(-3.33%)
Sep 19, 2008 4.573 4.855 4.215 4.222 0 +0.15(+3.81%)
Sep 18, 2008 3.750 4.222 3.750 4.067 33,131 +0.21(+5.47%)
Sep 17, 2008 3.926 3.989 3.764 3.856 27,252 -0.15(-3.86%)
Sep 16, 2008 3.975 4.137 3.961 4.010 12,232 -0.20(-4.68%)
Sep 15, 2008 4.221 4.271 4.179 4.207 12,743 -0.03(-0.66%)
Sep 12, 2008 4.250 4.257 4.186 4.236 7,866 -0.01(-0.33%)
Sep 11, 2008 4.165 4.250 4.165 4.250 6,816 +0.03(+0.67%)
Sep 10, 2008 4.193 4.236 4.158 4.222 15,776 +0.01(+0.17%)
Sep 09, 2008 4.222 4.285 4.215 4.215 11,064 -0.08(-1.80%)
Sep 08, 2008 4.341 4.341 4.186 4.292 20,963 +0.09(+2.18%)
Sep 05, 2008 4.222 4.341 4.165 4.200 0 -0.04(-0.83%)
Sep 04, 2008 4.222 4.278 4.207 4.236 19,613 +0.02(+0.50%)
Sep 03, 2008 4.243 4.285 4.215 4.215 20,317 +0.01(+0.33%)
Sep 02, 2008 4.151 4.271 4.088 4.200 92,260 -0.02(-0.50%)
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%)
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.