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, 2007 8.690 8.690 8.060 8.480 126,500 -0.13(-1.51%)
Dec 28, 2007 8.250 8.630 8.140 8.610 61,200 +0.41(+5.00%)
Dec 27, 2007 8.330 8.350 8.010 8.200 41,700 -0.19(-2.26%)
Dec 26, 2007 8.240 8.450 8.210 8.390 20,700 +0.12(+1.45%)
Dec 24, 2007 8.350 8.430 8.150 8.270 13,200 -0.18(-2.13%)
Dec 21, 2007 8.150 8.550 7.980 8.450 84,400 +0.30(+3.68%)
Dec 20, 2007 8.270 8.400 7.910 8.150 56,800 -0.07(-0.85%)
Dec 19, 2007 8.100 8.390 8.080 8.220 27,700 +0.01(+0.12%)
Dec 18, 2007 7.890 8.410 7.700 8.210 49,900 +0.26(+3.27%)
Dec 17, 2007 8.450 8.490 7.720 7.950 79,100 -0.54(-6.36%)
Dec 14, 2007 8.470 8.550 8.000 8.490 56,300 +0.11(+1.31%)
Dec 13, 2007 8.480 8.480 8.040 8.380 90,700 -0.21(-2.44%)
Dec 12, 2007 9.050 9.120 8.200 8.590 68,800 -0.41(-4.56%)
Dec 11, 2007 9.050 9.250 8.790 9.000 37,800 +0.00(+0.05%)
Dec 10, 2007 9.450 9.450 8.950 8.995 135,900 -0.40(-4.31%)
Dec 07, 2007 9.550 9.560 9.350 9.400 75,800 -0.10(-1.05%)
Dec 06, 2007 8.850 9.580 8.560 9.500 77,200 +0.51(+5.67%)
Dec 05, 2007 8.530 9.100 8.270 8.990 81,100 +0.37(+4.29%)
Dec 04, 2007 8.150 8.690 8.090 8.620 74,200 +0.48(+5.90%)
Dec 03, 2007 8.030 8.310 7.580 8.140 1,219,900 +0.16(+2.01%)
Nov 30, 2007 8.150 8.340 7.880 7.980 155,500 -0.02(-0.25%)
Nov 29, 2007 7.950 8.450 7.800 8.000 133,900 +0.05(+0.63%)
Nov 28, 2007 7.450 8.160 7.450 7.950 89,000 +0.54(+7.29%)
Nov 27, 2007 8.080 8.440 7.400 7.410 100,700 -0.63(-7.84%)
Nov 26, 2007 8.910 8.910 7.900 8.040 99,400 -0.87(-9.76%)
Nov 23, 2007 8.480 9.250 8.430 8.910 124,800 +0.55(+6.58%)
Nov 21, 2007 7.850 8.610 7.660 8.360 111,300 +0.58(+7.46%)
Nov 20, 2007 7.400 7.920 7.350 7.780 100,500 +0.47(+6.43%)
Nov 19, 2007 7.250 7.460 7.150 7.310 29,500 -0.18(-2.40%)
Nov 16, 2007 7.000 7.490 6.950 7.490 28,300 +0.49(+7.00%)
Nov 15, 2007 6.900 7.040 6.710 7.000 47,900 +0.01(+0.14%)
Nov 14, 2007 7.350 7.380 6.880 6.990 85,000 -0.31(-4.25%)
Nov 13, 2007 6.710 7.420 6.560 7.300 262,900 +0.69(+10.44%)
Nov 12, 2007 6.270 6.670 6.120 6.610 114,500 +0.34(+5.42%)
Nov 09, 2007 6.400 6.450 6.200 6.270 67,900 -0.19(-2.94%)
Nov 08, 2007 6.550 6.550 6.295 6.460 128,500 -0.12(-1.82%)
Nov 07, 2007 7.000 7.050 6.500 6.580 112,800 -0.30(-4.36%)
Nov 06, 2007 7.070 7.070 6.610 6.880 143,600 -0.20(-2.82%)
Nov 05, 2007 7.390 7.550 7.050 7.080 72,000 -0.26(-3.54%)
Nov 02, 2007 6.610 7.370 6.610 7.340 68,300 +0.75(+11.38%)
Nov 01, 2007 6.930 6.930 6.500 6.590 289,700 -0.40(-5.72%)
Oct 31, 2007 7.350 7.400 6.900 6.990 81,500 -0.41(-5.54%)
Oct 30, 2007 7.430 7.550 7.320 7.400 98,800 +0.03(+0.41%)
Oct 29, 2007 7.240 7.470 7.240 7.370 54,600 +0.09(+1.24%)
Oct 26, 2007 7.160 7.340 7.130 7.280 22,100 +0.13(+1.82%)
Oct 25, 2007 7.240 7.270 7.020 7.150 51,900 -0.15(-2.05%)
Oct 24, 2007 7.220 7.500 7.020 7.300 66,000 +0.04(+0.55%)
Oct 23, 2007 7.280 7.380 7.200 7.260 37,500 +0.01(+0.14%)
Oct 22, 2007 7.350 7.350 7.150 7.250 71,800 -0.20(-2.68%)
Oct 19, 2007 7.750 7.800 7.330 7.450 88,300 -0.59(-7.34%)
Oct 18, 2007 8.250 8.250 7.850 8.040 66,900 -0.33(-3.94%)
Oct 17, 2007 8.500 8.550 8.200 8.370 21,600 -0.18(-2.11%)
Oct 16, 2007 8.590 8.940 8.520 8.550 21,300 -0.13(-1.50%)
Oct 15, 2007 8.550 8.680 8.485 8.680 17,100 +0.03(+0.35%)
Oct 12, 2007 8.600 8.670 8.580 8.650 12,800 +0.06(+0.70%)
Oct 11, 2007 8.640 8.750 8.500 8.590 37,700 -0.08(-0.92%)
Oct 10, 2007 8.550 8.760 8.550 8.670 18,600 +0.09(+1.05%)
Oct 09, 2007 8.400 8.580 8.250 8.580 104,100 +0.15(+1.80%)
Oct 08, 2007 8.510 8.580 8.310 8.428 58,400 -0.11(-1.31%)
Oct 05, 2007 8.750 8.770 8.500 8.540 33,200 -0.28(-3.17%)
Oct 04, 2007 8.850 9.000 8.610 8.820 27,100 -0.08(-0.90%)
Oct 03, 2007 8.900 9.100 8.750 8.900 54,100 -0.29(-3.16%)
Oct 02, 2007 9.270 9.350 9.100 9.190 84,400 -0.06(-0.65%)
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.