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 (%)
Jan 31, 2013 4.566 4.644 4.475 4.644 17,292 +0.05(+1.07%)
Jan 30, 2013 4.468 4.594 4.468 4.594 28,169 +0.11(+2.35%)
Jan 29, 2013 4.404 4.489 4.362 4.489 124,537 +0.11(+2.57%)
Jan 28, 2013 4.404 4.461 4.306 4.376 25,489 -0.04(-0.80%)
Jan 25, 2013 4.489 4.489 4.383 4.412 25,702 -0.06(-1.26%)
Jan 24, 2013 4.496 4.496 4.430 4.468 30,177 +0.05(+1.11%)
Jan 23, 2013 4.503 4.573 4.390 4.419 32,827 -0.08(-1.87%)
Jan 22, 2013 4.461 4.517 4.313 4.503 38,441 +0.03(+0.63%)
Jan 18, 2013 4.489 4.545 4.447 4.475 20,378 -0.03(-0.62%)
Jan 17, 2013 4.412 4.531 4.390 4.503 13,341 +0.10(+2.24%)
Jan 16, 2013 4.468 4.552 4.404 4.404 3,004 -0.09(-2.03%)
Jan 15, 2013 4.447 4.563 4.447 4.496 14,607 +0.03(+0.63%)
Jan 14, 2013 4.419 4.468 4.419 4.468 7,842 +0.04(+0.79%)
Jan 11, 2013 4.531 4.531 4.407 4.433 7,787 -0.09(-2.02%)
Jan 10, 2013 4.538 4.538 4.454 4.524 18,134 -0.01(-0.16%)
Jan 09, 2013 4.545 4.580 4.482 4.531 14,444 +0.01(+0.31%)
Jan 08, 2013 4.454 4.538 4.341 4.517 22,636 +0.05(+1.10%)
Jan 07, 2013 4.461 4.503 4.433 4.468 28,644 -0.04(-0.78%)
Jan 04, 2013 4.545 4.616 4.461 4.503 22,606 -0.01(-0.16%)
Jan 03, 2013 4.580 4.623 4.433 4.510 20,008 -0.05(-1.08%)
Jan 02, 2013 4.440 4.577 4.292 4.559 71,485 +0.29(+6.75%)
Dec 31, 2012 4.489 4.503 4.200 4.271 35,042 -0.23(-5.01%)
Dec 28, 2012 4.531 4.587 4.426 4.496 44,741 -0.06(-1.24%)
Dec 27, 2012 4.573 4.573 4.440 4.552 65,944 -0.03(-0.61%)
Dec 26, 2012 4.454 4.616 4.454 4.580 89,302 +0.12(+2.68%)
Dec 24, 2012 4.538 4.538 4.440 4.461 5,154 -0.11(-2.46%)
Dec 21, 2012 4.355 4.637 4.275 4.573 150,512 +0.15(+3.50%)
Dec 20, 2012 4.313 4.419 4.236 4.419 40,033 +0.10(+2.28%)
Dec 19, 2012 4.200 4.320 4.179 4.320 29,927 +0.10(+2.33%)
Dec 18, 2012 4.236 4.292 4.130 4.222 85,077 +0.01(+0.33%)
Dec 17, 2012 4.025 4.222 3.961 4.207 37,442 +0.20(+4.91%)
Dec 14, 2012 4.025 4.067 4.003 4.010 21,911 -0.04(-0.87%)
Dec 13, 2012 4.264 4.264 4.003 4.046 12,636 -0.02(-0.52%)
Dec 12, 2012 3.849 4.088 3.849 4.067 62,922 +0.24(+6.25%)
Dec 11, 2012 3.729 3.828 3.722 3.828 55,190 +0.09(+2.45%)
Dec 10, 2012 3.715 3.736 3.673 3.736 14,995 +0.04(+1.14%)
Dec 07, 2012 3.708 3.715 3.666 3.694 11,118 -0.02(-0.57%)
Dec 06, 2012 3.694 3.715 3.676 3.715 14,559 +0.01(+0.38%)
Dec 05, 2012 3.743 3.757 3.659 3.701 10,473 -0.01(-0.38%)
Dec 04, 2012 3.680 3.736 3.652 3.715 62,472 +0.02(+0.57%)
Nov 30, 2012 3.715 3.715 3.659 3.694 22,930 +0.00(+0.00%)
Nov 29, 2012 3.722 3.722 3.659 3.694 36,478 +0.02(+0.57%)
Nov 28, 2012 3.666 3.694 3.603 3.673 23,702 -0.05(-1.32%)
Nov 27, 2012 3.652 3.729 3.645 3.722 26,773 +0.04(+0.95%)
Nov 26, 2012 3.567 3.687 3.567 3.687 45,068 +0.11(+3.15%)
Nov 23, 2012 3.736 3.736 3.455 3.574 28,168 -0.14(-3.79%)
Nov 21, 2012 3.616 3.729 3.616 3.715 8,530 +0.08(+2.33%)
Nov 20, 2012 3.652 3.652 3.588 3.631 30,678 -0.04(-1.15%)
Nov 19, 2012 3.574 3.673 3.553 3.673 49,370 +0.15(+4.40%)
Nov 16, 2012 3.426 3.525 3.412 3.518 62,219 +0.07(+2.04%)
Nov 15, 2012 3.462 3.504 3.434 3.448 46,181 -0.03(-0.81%)
Nov 14, 2012 3.581 3.581 3.462 3.476 33,269 -0.11(-3.14%)
Nov 13, 2012 3.588 3.652 3.581 3.588 49,538 -0.02(-0.58%)
Nov 12, 2012 3.673 3.673 3.609 3.609 17,881 -0.04(-0.97%)
Nov 09, 2012 3.588 3.687 3.588 3.645 41,434 +0.00(+0.00%)
Nov 08, 2012 3.652 3.722 3.631 3.645 37,911 -0.03(-0.77%)
Nov 07, 2012 3.806 3.806 3.659 3.673 71,103 -0.18(-4.57%)
Nov 06, 2012 3.828 3.905 3.799 3.849 28,181 +0.05(+1.30%)
Nov 05, 2012 3.828 3.961 3.778 3.799 95,636 -0.04(-0.92%)
Nov 02, 2012 4.018 4.018 3.792 3.835 129,044 -0.15(-3.88%)
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.