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 31, 2011 4.848 4.904 4.742 4.777 119,111 -0.06(-1.16%)
Aug 30, 2011 4.749 4.834 4.686 4.834 50,011 +0.04(+0.88%)
Aug 29, 2011 4.777 4.813 4.686 4.791 60,635 +0.06(+1.34%)
Aug 26, 2011 4.686 4.791 4.658 4.728 23,807 -0.01(-0.15%)
Aug 25, 2011 4.876 4.911 4.693 4.735 68,098 -0.08(-1.75%)
Aug 24, 2011 4.820 4.820 4.707 4.820 109,622 -0.06(-1.30%)
Aug 23, 2011 4.693 4.883 4.552 4.883 93,529 +0.20(+4.36%)
Aug 22, 2011 4.799 4.799 4.609 4.679 31,566 +0.01(+0.30%)
Aug 19, 2011 4.637 4.791 4.637 4.665 66,993 -0.04(-0.75%)
Aug 18, 2011 4.594 4.799 4.524 4.700 95,422 -0.06(-1.33%)
Aug 17, 2011 4.686 4.806 4.658 4.763 104,806 +0.06(+1.20%)
Aug 16, 2011 4.862 4.911 4.609 4.707 85,567 -0.23(-4.56%)
Aug 15, 2011 4.869 4.960 4.813 4.932 18,256 +0.10(+2.04%)
Aug 12, 2011 4.869 4.869 4.623 4.834 82,020 +0.02(+0.44%)
Aug 11, 2011 4.559 4.925 4.468 4.813 70,188 +0.31(+6.87%)
Aug 10, 2011 4.749 4.777 4.489 4.503 182,532 -0.37(-7.65%)
Aug 09, 2011 4.552 4.981 4.482 4.876 117,324 +0.35(+7.78%)
Aug 08, 2011 4.552 4.829 4.503 4.524 140,383 -0.18(-3.74%)
Aug 05, 2011 4.939 4.946 4.644 4.700 134,669 -0.20(-4.02%)
Aug 04, 2011 5.059 5.171 4.883 4.897 85,707 -0.22(-4.26%)
Aug 03, 2011 5.185 5.185 5.031 5.115 87,470 -0.04(-0.82%)
Aug 02, 2011 5.270 5.298 5.157 5.157 38,567 -0.11(-2.14%)
Aug 01, 2011 5.200 5.298 5.094 5.270 58,243 +0.11(+2.04%)
Jul 29, 2011 4.876 5.164 4.862 5.164 93,369 +0.22(+4.41%)
Jul 28, 2011 4.784 4.946 4.784 4.946 74,611 +0.14(+2.93%)
Jul 27, 2011 4.679 4.813 4.672 4.806 100,559 -0.11(-2.29%)
Jul 26, 2011 4.953 4.974 4.855 4.918 33,637 -0.01(-0.29%)
Jul 25, 2011 4.869 4.996 4.869 4.932 35,740 -0.01(-0.14%)
Jul 22, 2011 4.946 4.960 4.925 4.939 24,779 +0.01(+0.14%)
Jul 21, 2011 4.925 4.946 4.912 4.932 71,183 +0.02(+0.43%)
Jul 20, 2011 4.960 4.967 4.883 4.911 184,279 -0.07(-1.41%)
Jul 19, 2011 5.045 5.066 4.925 4.981 188,172 -0.01(-0.28%)
Jul 18, 2011 4.996 5.038 4.904 4.996 69,110 -0.02(-0.42%)
Jul 15, 2011 4.988 5.080 4.988 5.017 69,123 +0.01(+0.14%)
Jul 14, 2011 5.003 5.073 4.918 5.010 58,518 +0.04(+0.71%)
Jul 13, 2011 4.925 4.988 4.911 4.974 42,794 +0.08(+1.58%)
Jul 12, 2011 4.911 4.939 4.890 4.897 92,850 -0.03(-0.57%)
Jul 11, 2011 4.981 4.981 4.904 4.925 70,507 -0.11(-2.23%)
Jul 08, 2011 4.967 5.052 4.939 5.038 28,534 -0.01(-0.28%)
Jul 07, 2011 5.017 5.066 4.953 5.052 76,372 +0.08(+1.56%)
Jul 06, 2011 4.932 5.003 4.932 4.974 155,892 -0.01(-0.14%)
Jul 05, 2011 4.911 4.996 4.883 4.981 76,079 +0.05(+1.00%)
Jul 01, 2011 4.932 5.031 4.849 4.932 72,324 -0.01(-0.28%)
Jun 30, 2011 4.693 5.017 4.693 4.946 149,648 +0.25(+5.40%)
Jun 29, 2011 4.503 4.777 4.482 4.693 60,627 +0.19(+4.22%)
Jun 28, 2011 4.397 4.538 4.336 4.503 66,174 +0.13(+2.89%)
Jun 27, 2011 4.299 4.397 4.278 4.376 32,309 +0.04(+0.97%)
Jun 24, 2011 4.200 4.390 4.200 4.334 547,258 +0.14(+3.36%)
Jun 23, 2011 4.137 4.236 4.116 4.193 69,331 +0.01(+0.17%)
Jun 22, 2011 4.243 4.250 4.186 4.186 39,616 -0.07(-1.65%)
Jun 21, 2011 4.250 4.257 4.165 4.257 105,260 +0.06(+1.51%)
Jun 20, 2011 4.215 4.222 4.179 4.193 69,594 +0.03(+0.68%)
Jun 17, 2011 4.137 4.172 4.098 4.165 110,720 +0.05(+1.20%)
Jun 16, 2011 4.222 4.222 4.074 4.116 178,995 -0.08(-2.01%)
Jun 15, 2011 4.404 4.475 4.151 4.200 83,425 -0.27(-5.98%)
Jun 14, 2011 4.426 4.503 4.390 4.468 34,821 +0.08(+1.93%)
Jun 13, 2011 4.489 4.503 4.341 4.383 44,075 -0.10(-2.20%)
Jun 10, 2011 4.700 4.749 4.468 4.482 49,926 -0.27(-5.63%)
Jun 09, 2011 4.700 4.749 4.665 4.749 38,570 +0.06(+1.20%)
Jun 08, 2011 4.763 4.763 4.672 4.693 23,561 -0.10(-2.06%)
Jun 07, 2011 4.791 4.834 4.707 4.791 29,970 +0.04(+0.74%)
Jun 06, 2011 4.770 4.925 4.735 4.756 66,585 +0.04(+0.75%)
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.