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 (%)
Feb 28, 2013 4.250 4.264 4.109 4.186 21,293 -0.03(-0.67%)
Feb 27, 2013 4.320 4.320 4.200 4.215 21,208 -0.04(-0.99%)
Feb 26, 2013 4.144 4.348 4.095 4.257 59,652 -0.16(-3.66%)
Feb 22, 2013 4.376 4.481 4.341 4.419 79,703 +0.09(+2.11%)
Feb 21, 2013 4.397 4.440 4.236 4.327 51,184 -0.06(-1.28%)
Feb 20, 2013 4.672 4.679 4.376 4.383 62,561 -0.30(-6.46%)
Feb 19, 2013 4.686 4.714 4.637 4.686 41,023 +0.06(+1.37%)
Feb 15, 2013 4.679 4.679 4.587 4.623 28,856 -0.01(-0.30%)
Feb 14, 2013 4.630 4.679 4.602 4.637 11,849 +0.01(+0.15%)
Feb 13, 2013 4.602 4.769 4.482 4.630 45,216 +0.13(+2.97%)
Feb 12, 2013 4.390 4.545 4.390 4.496 5,515 +0.11(+2.40%)
Feb 11, 2013 4.440 4.440 4.109 4.390 15,422 -0.04(-0.79%)
Feb 08, 2013 4.412 4.510 4.404 4.426 11,098 +0.04(+0.80%)
Feb 07, 2013 4.419 4.433 4.327 4.390 9,120 +0.01(+0.16%)
Feb 06, 2013 4.292 4.404 4.257 4.383 9,070 +0.08(+1.80%)
Feb 04, 2013 4.630 4.630 4.144 4.306 53,894 -0.34(-7.41%)
Feb 01, 2013 4.454 4.700 4.454 4.651 20,608 +0.01(+0.15%)
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%)
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.