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, 2010 5.383 5.467 5.354 5.368 43,226 -0.01(-0.26%)
Dec 30, 2010 5.544 5.615 5.383 5.383 28,684 -0.16(-2.92%)
Dec 29, 2010 5.537 5.551 5.467 5.544 17,272 +0.00(+0.00%)
Dec 28, 2010 5.629 5.650 5.530 5.544 20,881 -0.07(-1.25%)
Dec 27, 2010 5.467 5.615 5.446 5.615 13,446 +0.13(+2.44%)
Dec 23, 2010 5.488 5.523 5.354 5.481 70,336 +0.00(+0.00%)
Dec 22, 2010 5.446 5.558 5.411 5.481 28,161 +0.03(+0.52%)
Dec 21, 2010 5.502 5.502 5.404 5.453 40,529 -0.01(-0.26%)
Dec 20, 2010 5.481 5.498 5.404 5.467 105,724 +0.01(+0.13%)
Dec 17, 2010 5.235 5.558 5.045 5.460 183,753 +0.24(+4.58%)
Dec 16, 2010 4.967 5.481 4.946 5.221 178,044 +0.21(+4.21%)
Dec 15, 2010 4.953 5.010 4.897 5.010 42,889 +0.06(+1.28%)
Dec 14, 2010 4.960 4.960 4.848 4.946 31,509 +0.02(+0.43%)
Dec 13, 2010 4.988 4.988 4.904 4.925 36,766 -0.07(-1.41%)
Dec 10, 2010 4.876 4.996 4.813 4.996 41,000 +0.11(+2.16%)
Dec 09, 2010 4.855 4.890 4.749 4.890 24,590 +0.09(+1.91%)
Dec 08, 2010 4.869 4.925 4.694 4.799 81,532 -0.04(-0.87%)
Dec 07, 2010 4.855 4.890 4.735 4.841 38,672 +0.02(+0.44%)
Dec 06, 2010 4.763 4.827 4.707 4.820 17,254 +0.02(+0.44%)
Dec 03, 2010 4.742 4.799 4.706 4.799 15,889 +0.02(+0.44%)
Dec 02, 2010 4.876 4.876 4.735 4.777 30,274 -0.10(-2.02%)
Dec 01, 2010 4.960 4.960 4.855 4.876 59,353 -0.04(-0.86%)
Nov 30, 2010 4.869 4.932 4.869 4.918 31,221 +0.00(+0.00%)
Nov 29, 2010 4.869 4.988 4.806 4.918 62,054 +0.00(+0.00%)
Nov 26, 2010 4.876 4.939 4.869 4.918 7,009 -0.01(-0.14%)
Nov 24, 2010 4.834 4.925 4.925 4.925 24,084 +0.08(+1.74%)
Nov 23, 2010 4.869 4.869 4.820 4.841 21,049 -0.07(-1.43%)
Nov 22, 2010 4.911 4.960 4.869 4.911 17,920 -0.02(-0.43%)
Nov 19, 2010 4.897 4.960 4.827 4.932 59,382 +0.04(+0.86%)
Nov 18, 2010 4.820 4.960 4.799 4.890 43,128 +0.11(+2.36%)
Nov 17, 2010 4.735 4.806 4.721 4.777 44,704 +0.04(+0.89%)
Nov 16, 2010 4.946 4.967 4.714 4.735 71,311 -0.27(-5.34%)
Nov 15, 2010 4.974 5.031 4.946 5.003 41,461 +0.05(+0.99%)
Nov 12, 2010 4.939 5.024 4.939 4.953 45,207 -0.06(-1.12%)
Nov 11, 2010 4.981 5.038 4.932 5.010 68,175 -0.04(-0.84%)
Nov 10, 2010 4.988 5.073 4.939 5.052 72,872 +0.10(+1.99%)
Nov 09, 2010 5.115 5.136 4.932 4.953 113,096 -0.15(-2.90%)
Nov 08, 2010 5.031 5.115 4.939 5.101 137,005 +0.04(+0.69%)
Nov 05, 2010 4.925 5.094 4.925 5.066 136,665 +0.18(+3.75%)
Nov 04, 2010 4.784 4.911 4.714 4.883 82,415 +0.17(+3.58%)
Nov 03, 2010 4.700 4.714 4.630 4.714 18,153 +0.01(+0.30%)
Nov 02, 2010 4.644 4.700 4.609 4.700 27,760 +0.13(+2.77%)
Nov 01, 2010 4.693 4.749 4.559 4.573 50,864 -0.11(-2.26%)
Oct 29, 2010 4.637 4.714 4.630 4.679 55,398 +0.01(+0.30%)
Oct 28, 2010 4.693 4.763 4.651 4.665 38,276 -0.05(-1.04%)
Oct 27, 2010 4.524 4.763 4.524 4.714 44,203 +0.03(+0.60%)
Oct 25, 2010 4.616 4.714 4.602 4.686 68,198 +0.10(+2.15%)
Oct 22, 2010 4.580 4.742 4.468 4.587 56,079 +0.01(+0.31%)
Oct 21, 2010 4.566 4.594 4.447 4.573 56,983 +0.04(+0.93%)
Oct 20, 2010 4.426 4.602 4.362 4.531 30,455 +0.15(+3.37%)
Oct 19, 2010 4.566 4.566 4.348 4.383 37,903 -0.25(-5.46%)
Oct 18, 2010 4.489 4.637 4.447 4.637 25,898 +0.15(+3.29%)
Oct 15, 2010 4.665 4.672 4.461 4.489 65,131 -0.11(-2.45%)
Oct 14, 2010 4.742 4.759 4.545 4.602 70,944 -0.13(-2.68%)
Oct 13, 2010 4.461 4.763 4.376 4.728 81,089 +0.27(+6.16%)
Oct 12, 2010 4.348 4.566 4.334 4.454 119,057 +0.15(+3.60%)
Oct 11, 2010 4.419 4.419 4.299 4.299 17,426 -0.11(-2.55%)
Oct 08, 2010 4.412 4.454 4.222 4.412 117,967 +0.14(+3.29%)
Oct 07, 2010 4.390 4.390 4.271 4.271 419 -0.07(-1.62%)
Oct 06, 2010 4.390 4.390 4.250 4.341 35,165 -0.04(-0.80%)
Oct 05, 2010 4.362 4.397 4.278 4.376 81,572 +0.07(+1.63%)
Oct 04, 2010 4.285 4.334 4.236 4.306 61,374 -0.01(-0.16%)
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.