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, 2009 3.201 3.384 3.191 3.384 122,087 +0.15(+4.57%)
Mar 30, 2009 3.229 3.244 2.899 3.237 94,990 +0.07(+2.22%)
Mar 26, 2009 3.251 3.251 3.166 3.166 37,854 -0.12(-3.61%)
Mar 25, 2009 3.342 3.448 3.166 3.285 31,268 -0.10(-2.94%)
Mar 24, 2009 3.286 3.448 3.145 3.384 30,986 +0.19(+5.95%)
Mar 23, 2009 3.138 3.264 2.997 3.194 20,798 +0.18(+5.83%)
Mar 20, 2009 2.990 3.025 2.948 3.018 93,677 -0.01(-0.23%)
Mar 19, 2009 3.025 3.040 2.927 3.025 29,451 +0.00(+0.00%)
Mar 18, 2009 2.892 3.096 2.864 3.025 46,475 +0.20(+6.96%)
Mar 17, 2009 2.828 2.901 2.814 2.828 57,987 -0.02(-0.74%)
Mar 16, 2009 3.018 3.152 2.821 2.850 69,521 -0.10(-3.36%)
Mar 13, 2009 3.068 3.068 2.864 2.949 0 +0.09(+3.22%)
Mar 12, 2009 2.752 2.990 2.744 2.857 95,020 +0.04(+1.50%)
Mar 11, 2009 2.885 2.955 2.723 2.814 74,706 -0.10(-3.38%)
Mar 10, 2009 3.061 3.229 2.814 2.913 36,870 -0.08(-2.59%)
Mar 09, 2009 2.906 2.990 2.744 2.990 119,775 +0.07(+2.41%)
Mar 06, 2009 2.990 3.047 2.906 2.920 0 -0.18(-5.90%)
Mar 05, 2009 3.166 3.249 2.955 3.103 104,800 -0.13(-3.92%)
Mar 04, 2009 3.258 3.469 3.166 3.229 59,390 -0.19(-5.56%)
Mar 02, 2009 3.609 3.652 3.173 3.419 155,629 -0.42(-10.83%)
Feb 27, 2009 3.243 3.835 3.180 3.835 0 +0.56(+17.20%)
Feb 26, 2009 3.314 3.490 3.272 3.272 49,886 -0.11(-3.13%)
Feb 25, 2009 3.258 3.462 3.258 3.377 41,785 +0.09(+2.78%)
Feb 24, 2009 3.237 3.363 3.145 3.286 85,560 +0.12(+3.78%)
Feb 23, 2009 2.835 3.307 2.835 3.166 106,218 +0.42(+15.38%)
Feb 20, 2009 3.251 3.251 2.744 2.744 27,706 -0.51(-15.77%)
Feb 19, 2009 3.405 3.434 3.258 3.258 3,411 -0.18(-5.12%)
Feb 18, 2009 3.412 3.518 3.215 3.434 58,840 +0.00(+0.00%)
Feb 17, 2009 3.293 3.434 3.265 3.434 3,742 +0.16(+4.95%)
Feb 13, 2009 3.377 3.384 3.272 3.272 74,488 -0.11(-3.13%)
Feb 12, 2009 3.349 3.448 3.314 3.377 36,417 -0.01(-0.21%)
Feb 11, 2009 3.455 3.511 3.377 3.384 97,300 -0.10(-2.83%)
Feb 10, 2009 3.483 3.518 3.448 3.483 48,606 -0.03(-0.80%)
Feb 09, 2009 3.497 3.518 3.483 3.511 33,968 -0.01(-0.20%)
Feb 06, 2009 3.518 3.532 3.504 3.518 26,947 +0.00(+0.00%)
Feb 05, 2009 3.518 3.539 3.469 3.518 40,747 +0.00(+0.00%)
Feb 04, 2009 3.434 3.560 3.434 3.518 121,058 +0.12(+3.52%)
Feb 03, 2009 3.546 3.546 3.349 3.398 11,897 -0.13(-3.59%)
Feb 02, 2009 3.504 3.624 3.476 3.525 99,489 -0.04(-0.99%)
Jan 30, 2009 3.645 3.757 3.511 3.560 0 -0.08(-2.13%)
Jan 29, 2009 3.588 3.757 3.539 3.638 27,686 -0.06(-1.52%)
Jan 28, 2009 3.539 3.912 3.539 3.694 29,278 +0.11(+2.99%)
Jan 27, 2009 3.567 3.842 3.476 3.587 33,399 -0.04(-1.21%)
Jan 26, 2009 3.518 3.701 3.504 3.631 25,619 +0.10(+2.79%)
Jan 23, 2009 3.448 3.581 3.419 3.532 28,006 -0.01(-0.20%)
Jan 22, 2009 3.441 3.574 3.370 3.539 35,553 +0.10(+2.86%)
Jan 21, 2009 3.391 3.631 3.293 3.441 18,902 +0.08(+2.52%)
Jan 20, 2009 3.483 3.694 3.286 3.356 22,861 -0.13(-3.64%)
Jan 16, 2009 3.683 3.683 3.265 3.483 135,592 -0.14(-3.88%)
Jan 15, 2009 3.286 3.821 3.251 3.624 43,775 +0.32(+9.57%)
Jan 14, 2009 3.462 3.553 3.272 3.307 32,024 -0.25(-6.93%)
Jan 13, 2009 3.377 3.574 3.356 3.553 10,375 +0.12(+3.48%)
Jan 12, 2009 3.518 3.673 3.419 3.434 68,505 -0.09(-2.59%)
Jan 09, 2009 3.708 3.778 3.525 3.525 12,080 -0.23(-6.00%)
Jan 08, 2009 3.631 3.863 3.595 3.750 63,104 +0.08(+2.30%)
Jan 07, 2009 3.342 3.799 3.293 3.666 25,983 +0.25(+7.42%)
Jan 06, 2009 3.455 3.532 3.405 3.412 11,228 +0.05(+1.46%)
Jan 05, 2009 3.743 3.743 3.265 3.363 84,528 -0.45(-11.81%)
Jan 02, 2009 3.877 3.877 3.813 3.813 0 -0.09(-2.34%)
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.