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 (%)
Mar 31, 2010 6.009 6.086 5.924 5.981 60,786 -0.07(-1.16%)
Mar 30, 2010 6.086 6.135 5.966 6.051 34,389 -0.01(-0.23%)
Mar 29, 2010 5.847 6.093 5.847 6.065 68,648 +0.10(+1.65%)
Mar 26, 2010 6.002 6.023 5.910 5.966 55,239 -0.02(-0.35%)
Mar 25, 2010 6.156 6.192 5.981 5.988 124,185 -0.13(-2.18%)
Mar 24, 2010 6.297 6.297 6.086 6.121 107,675 -0.18(-2.90%)
Mar 23, 2010 6.283 6.389 6.251 6.304 78,514 +0.00(+0.00%)
Mar 22, 2010 6.044 6.311 5.931 6.304 99,595 +0.23(+3.70%)
Mar 19, 2010 6.171 6.171 5.966 6.079 64,297 -0.03(-0.46%)
Mar 18, 2010 6.262 6.304 6.093 6.107 35,531 -0.13(-2.03%)
Mar 17, 2010 6.114 6.318 6.114 6.234 82,496 +0.11(+1.72%)
Mar 16, 2010 5.889 6.128 5.819 6.128 59,558 +0.25(+4.19%)
Mar 15, 2010 5.854 5.910 5.840 5.882 26,917 +0.04(+0.60%)
Mar 12, 2010 5.882 5.945 5.762 5.847 66,222 +0.00(+0.00%)
Mar 11, 2010 6.002 6.002 5.755 5.847 103,259 -0.15(-2.46%)
Mar 10, 2010 5.896 6.016 5.861 5.995 25,729 +0.11(+1.91%)
Mar 09, 2010 5.685 5.959 5.643 5.882 36,027 +0.19(+3.34%)
Mar 08, 2010 5.636 5.720 5.594 5.692 23,183 +0.04(+0.75%)
Mar 05, 2010 5.643 5.717 5.580 5.650 106,798 +0.02(+0.38%)
Mar 04, 2010 5.615 5.636 5.480 5.629 30,338 +0.01(+0.25%)
Mar 03, 2010 5.671 5.671 5.572 5.615 66,882 -0.04(-0.62%)
Mar 02, 2010 5.523 5.664 5.523 5.650 151,287 +0.13(+2.42%)
Mar 01, 2010 5.453 5.537 5.404 5.516 95,719 +0.08(+1.55%)
Feb 26, 2010 5.594 5.622 5.432 5.432 44,973 -0.20(-3.62%)
Feb 25, 2010 5.629 5.650 5.404 5.636 87,192 -0.11(-1.96%)
Feb 24, 2010 5.734 5.854 5.284 5.748 85,566 +0.21(+3.81%)
Feb 23, 2010 5.741 5.847 5.453 5.537 74,827 -0.19(-3.32%)
Feb 22, 2010 5.755 5.762 5.650 5.727 62,834 -0.01(-0.12%)
Feb 19, 2010 5.706 5.762 5.643 5.734 41,738 +0.04(+0.74%)
Feb 18, 2010 5.805 5.847 5.629 5.692 76,711 -0.08(-1.34%)
Feb 17, 2010 5.798 5.798 5.706 5.769 28,920 -0.01(-0.12%)
Feb 16, 2010 5.720 5.784 5.629 5.777 17,015 +0.11(+1.86%)
Feb 12, 2010 5.537 5.671 5.671 5.671 27,146 +0.08(+1.51%)
Feb 11, 2010 5.467 5.622 5.453 5.587 35,037 +0.10(+1.79%)
Feb 10, 2010 5.580 5.706 5.474 5.488 36,266 -0.14(-2.50%)
Feb 09, 2010 5.608 5.755 5.489 5.629 40,669 +0.06(+1.14%)
Feb 08, 2010 5.636 5.636 5.516 5.565 21,354 -0.08(-1.49%)
Feb 05, 2010 5.594 5.650 5.453 5.650 29,779 +0.06(+1.01%)
Feb 04, 2010 5.769 5.769 5.551 5.594 65,154 -0.23(-3.87%)
Feb 03, 2010 5.629 5.847 5.629 5.819 70,783 +0.18(+3.25%)
Feb 02, 2010 5.643 5.678 5.502 5.636 83,803 +0.01(+0.25%)
Feb 01, 2010 5.488 5.882 5.333 5.622 82,941 +0.15(+2.83%)
Jan 29, 2010 5.404 5.523 5.312 5.467 213,883 +0.11(+1.97%)
Jan 28, 2010 5.629 5.650 5.326 5.361 98,801 -0.24(-4.27%)
Jan 27, 2010 5.615 5.664 5.467 5.601 61,919 -0.05(-0.87%)
Jan 26, 2010 5.699 5.798 5.383 5.650 71,356 -0.11(-1.83%)
Jan 25, 2010 5.833 5.854 5.629 5.755 103,113 -0.02(-0.37%)
Jan 22, 2010 5.798 5.896 5.615 5.777 108,313 +0.00(+0.00%)
Jan 21, 2010 6.290 6.290 5.629 5.777 153,462 -0.49(-7.86%)
Jan 20, 2010 6.480 6.522 6.142 6.269 73,461 -0.23(-3.47%)
Jan 19, 2010 6.417 6.642 6.262 6.494 87,763 +0.05(+0.76%)
Jan 15, 2010 6.684 6.445 6.445 6.445 94,514 -0.21(-3.17%)
Jan 14, 2010 6.705 6.860 6.550 6.656 47,136 -0.08(-1.15%)
Jan 13, 2010 6.424 6.797 6.418 6.733 46,803 +0.32(+4.93%)
Jan 12, 2010 6.438 6.515 6.339 6.417 28,045 -0.06(-0.87%)
Jan 11, 2010 6.628 6.733 6.438 6.473 64,110 -0.12(-1.81%)
Jan 08, 2010 6.593 6.656 6.543 6.593 71,278 -0.01(-0.21%)
Jan 07, 2010 6.614 6.712 6.593 6.607 19,897 +0.01(+0.21%)
Jan 06, 2010 6.797 6.980 6.579 6.593 54,298 -0.20(-3.00%)
Jan 05, 2010 6.916 6.966 6.776 6.797 35,483 -0.11(-1.53%)
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.