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 (%)
Jul 31, 2009 6.572 6.649 6.241 6.241 146,607 -0.33(-5.03%)
Jul 30, 2009 6.410 6.649 6.403 6.572 110,207 +0.21(+3.32%)
Jul 29, 2009 6.339 6.628 6.311 6.360 46,556 +0.01(+0.22%)
Jul 28, 2009 6.241 6.346 6.200 6.346 81,252 +0.11(+1.69%)
Jul 27, 2009 6.192 6.262 6.135 6.241 119,948 +0.05(+0.80%)
Jul 24, 2009 6.079 6.220 6.051 6.192 996 +0.02(+0.34%)
Jul 23, 2009 6.149 6.220 6.058 6.171 100,774 -0.01(-0.23%)
Jul 22, 2009 5.981 6.199 5.777 6.185 43,837 +0.20(+3.41%)
Jul 21, 2009 5.959 5.981 5.784 5.981 84,908 +0.04(+0.59%)
Jul 20, 2009 5.981 5.981 5.875 5.945 33,604 -0.04(-0.59%)
Jul 17, 2009 6.023 6.037 5.643 5.981 71,285 -0.04(-0.58%)
Jul 16, 2009 5.769 6.037 5.769 6.016 80,334 +0.21(+3.64%)
Jul 15, 2009 5.622 5.819 5.488 5.805 123,296 +0.22(+3.90%)
Jul 14, 2009 5.502 5.755 5.347 5.587 77,446 +0.10(+1.79%)
Jul 13, 2009 5.221 5.530 5.073 5.488 73,006 +0.27(+5.12%)
Jul 10, 2009 5.094 5.221 4.996 5.221 96,757 +0.10(+1.92%)
Jul 09, 2009 5.249 5.284 4.939 5.122 33,859 -0.09(-1.75%)
Jul 08, 2009 5.523 5.523 5.108 5.214 59,181 -0.23(-4.26%)
Jul 07, 2009 5.544 5.558 5.418 5.446 61,704 -0.04(-0.77%)
Jul 06, 2009 5.488 5.544 5.418 5.488 92,821 +0.00(+0.00%)
Jul 02, 2009 5.326 5.509 5.193 5.488 126,754 +0.11(+1.96%)
Jul 01, 2009 5.474 5.629 5.347 5.383 79,555 -0.03(-0.52%)
Jun 30, 2009 5.207 5.460 5.207 5.411 224,272 +0.27(+5.20%)
Jun 29, 2009 5.319 5.390 4.799 5.143 259,915 -0.32(-5.92%)
Jun 26, 2009 5.087 5.629 4.960 5.467 2,500,367 +0.38(+7.47%)
Jun 25, 2009 5.003 5.087 4.918 5.087 105,371 +0.19(+3.88%)
Jun 24, 2009 4.742 5.115 4.680 4.897 83,037 +0.24(+5.14%)
Jun 23, 2009 4.813 4.883 4.651 4.658 83,644 -0.15(-3.22%)
Jun 22, 2009 5.115 5.200 4.813 4.813 54,015 -0.29(-5.66%)
Jun 19, 2009 5.031 5.101 4.925 5.101 52,726 +0.17(+3.42%)
Jun 18, 2009 5.024 5.066 4.820 4.932 41,768 -0.04(-0.71%)
Jun 17, 2009 4.890 5.038 4.876 4.967 56,863 +0.04(+0.86%)
Jun 16, 2009 4.974 4.996 4.869 4.925 31,192 -0.04(-0.71%)
Jun 15, 2009 4.777 4.996 4.679 4.960 127,164 +0.11(+2.17%)
Jun 12, 2009 4.805 4.855 4.700 4.855 21,006 +0.06(+1.32%)
Jun 11, 2009 4.784 4.855 4.714 4.791 122,037 +0.01(+0.15%)
Jun 10, 2009 4.890 4.911 4.721 4.784 68,604 -0.07(-1.45%)
Jun 09, 2009 4.742 4.869 4.552 4.855 73,201 +0.07(+1.47%)
Jun 08, 2009 4.855 4.883 4.672 4.784 101,274 -0.06(-1.31%)
Jun 05, 2009 4.918 4.925 4.813 4.848 69,518 -0.04(-0.72%)
Jun 04, 2009 4.770 4.918 4.749 4.883 63,459 +0.11(+2.36%)
Jun 03, 2009 4.644 4.770 4.573 4.770 220,789 +0.11(+2.26%)
Jun 02, 2009 4.679 4.714 4.461 4.665 100,411 -0.05(-1.04%)
Jun 01, 2009 4.925 4.996 4.714 4.714 123,031 -0.21(-4.29%)
May 29, 2009 4.679 4.925 4.623 4.925 200,840 +0.18(+3.86%)
May 28, 2009 4.806 4.832 4.721 4.742 113,235 -0.06(-1.32%)
May 27, 2009 4.988 4.996 4.714 4.806 100,494 -0.14(-2.84%)
May 26, 2009 4.609 4.988 4.609 4.946 26,849 +0.27(+5.71%)
May 22, 2009 4.714 4.721 4.545 4.679 15,265 -0.11(-2.21%)
May 21, 2009 4.960 4.960 4.524 4.784 90,636 -0.25(-5.03%)
May 20, 2009 4.925 5.277 4.925 5.038 232,388 +0.13(+2.58%)
May 19, 2009 4.665 4.918 4.665 4.911 59,531 +0.16(+3.41%)
May 18, 2009 4.440 4.813 4.440 4.749 117,903 +0.28(+6.30%)
May 15, 2009 4.200 4.545 4.200 4.468 40,413 +0.29(+6.90%)
May 14, 2009 4.278 4.426 4.179 4.179 107,661 -0.11(-2.62%)
May 13, 2009 4.264 4.433 4.215 4.292 108,653 -0.06(-1.45%)
May 12, 2009 4.299 4.524 4.257 4.355 87,921 +0.08(+1.81%)
May 11, 2009 4.060 4.433 4.060 4.278 190,837 -0.23(-5.00%)
May 08, 2009 4.566 4.573 4.433 4.503 184,002 +0.07(+1.59%)
May 07, 2009 4.693 4.855 4.433 4.433 63,104 -0.14(-3.08%)
May 06, 2009 4.468 4.602 4.341 4.573 51,521 +0.16(+3.67%)
May 05, 2009 4.116 4.538 4.116 4.412 90,113 +0.28(+6.81%)
May 04, 2009 3.799 4.151 3.792 4.130 37,641 +0.32(+8.30%)
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.