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, 2009 7.233 7.381 7.106 7.212 64,744 -0.03(-0.39%)
Aug 28, 2009 7.395 7.521 7.198 7.240 43,969 -0.15(-2.09%)
Aug 27, 2009 7.521 7.521 7.099 7.395 46,312 -0.13(-1.68%)
Aug 26, 2009 7.648 7.648 7.424 7.521 82,286 -0.11(-1.47%)
Aug 25, 2009 7.592 7.669 7.528 7.634 75,763 +0.12(+1.59%)
Aug 24, 2009 7.599 7.704 7.430 7.514 82,689 -0.05(-0.65%)
Aug 21, 2009 7.353 7.571 7.353 7.564 110,148 +0.27(+3.66%)
Aug 20, 2009 7.317 7.317 7.226 7.296 23,956 +0.00(+0.00%)
Aug 19, 2009 7.240 7.367 7.092 7.296 150,819 +0.04(+0.48%)
Aug 18, 2009 6.994 7.331 6.946 7.261 73,612 +0.30(+4.35%)
Aug 17, 2009 6.909 7.022 6.705 6.959 57,153 -0.07(-1.00%)
Aug 14, 2009 7.043 7.064 6.902 7.029 56,010 -0.01(-0.10%)
Aug 13, 2009 7.170 7.177 6.944 7.036 298,278 -0.10(-1.38%)
Aug 12, 2009 7.099 7.381 7.068 7.134 373,384 +0.06(+0.80%)
Aug 11, 2009 7.177 7.177 6.902 7.078 57,612 -0.10(-1.37%)
Aug 10, 2009 7.043 7.367 6.874 7.177 115,963 +0.08(+1.09%)
Aug 07, 2009 6.909 7.177 6.797 7.099 290,350 +0.28(+4.13%)
Aug 06, 2009 6.670 6.966 6.559 6.818 161,577 +0.61(+9.86%)
Aug 05, 2009 6.248 6.276 6.093 6.206 46,478 -0.06(-0.90%)
Aug 04, 2009 6.156 6.262 6.079 6.262 52,098 +0.10(+1.60%)
Aug 03, 2009 6.290 6.368 6.086 6.163 156,630 -0.08(-1.24%)
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%)
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.