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, 2007 6.114 6.114 5.671 5.966 179,791 -0.09(-1.51%)
Dec 28, 2007 5.805 6.072 5.727 6.058 86,981 +0.29(+5.00%)
Dec 27, 2007 5.861 5.875 5.636 5.769 59,267 -0.13(-2.26%)
Dec 26, 2007 5.798 5.945 5.777 5.903 29,420 +0.08(+1.45%)
Dec 24, 2007 5.875 5.931 5.734 5.819 18,760 -0.13(-2.13%)
Dec 21, 2007 5.734 6.016 5.615 5.945 119,955 +0.21(+3.68%)
Dec 20, 2007 5.819 5.910 5.565 5.734 80,728 -0.05(-0.85%)
Dec 19, 2007 5.699 5.903 5.685 5.784 39,369 +0.01(+0.12%)
Dec 18, 2007 5.551 5.917 5.418 5.777 70,921 +0.18(+3.27%)
Dec 17, 2007 5.945 5.974 5.432 5.594 112,422 -0.38(-6.36%)
Dec 14, 2007 5.959 6.016 5.629 5.974 80,017 +0.08(+1.31%)
Dec 13, 2007 5.966 5.966 5.657 5.896 128,909 -0.15(-2.44%)
Dec 12, 2007 6.368 6.417 5.769 6.044 97,783 -0.29(-4.56%)
Dec 11, 2007 6.368 6.508 6.185 6.332 53,724 +0.00(+0.05%)
Dec 10, 2007 6.649 6.649 6.297 6.329 193,151 -0.28(-4.31%)
Dec 07, 2007 6.719 6.726 6.579 6.614 107,732 -0.07(-1.05%)
Dec 06, 2007 6.227 6.740 6.023 6.684 109,722 +0.36(+5.67%)
Dec 05, 2007 6.002 6.403 5.819 6.325 115,265 +0.26(+4.29%)
Dec 04, 2007 5.734 6.114 5.692 6.065 105,458 +0.34(+5.90%)
Dec 03, 2007 5.650 5.847 5.333 5.727 1,733,812 +0.11(+2.01%)
Nov 30, 2007 5.734 5.868 5.544 5.615 221,008 -0.01(-0.25%)
Nov 29, 2007 5.594 5.945 5.488 5.629 190,308 +0.04(+0.63%)
Nov 28, 2007 5.242 5.741 5.242 5.593 126,493 +0.38(+7.29%)
Nov 27, 2007 5.685 5.938 5.207 5.214 143,122 -0.44(-7.84%)
Nov 26, 2007 6.269 6.269 5.558 5.657 141,274 -0.61(-9.76%)
Nov 23, 2007 5.966 6.508 5.931 6.269 177,374 +0.39(+6.58%)
Nov 21, 2007 5.523 6.058 5.390 5.882 158,187 +0.41(+7.46%)
Nov 20, 2007 5.207 5.572 5.171 5.474 142,838 +0.33(+6.43%)
Nov 19, 2007 5.101 5.249 5.031 5.143 41,927 -0.13(-2.40%)
Nov 16, 2007 4.925 5.270 4.890 5.270 40,222 +0.34(+7.00%)
Nov 15, 2007 4.855 4.953 4.721 4.925 68,079 +0.01(+0.14%)
Nov 14, 2007 5.171 5.193 4.841 4.918 120,808 -0.22(-4.25%)
Nov 13, 2007 4.721 5.221 4.616 5.136 373,652 +0.49(+10.44%)
Nov 12, 2007 4.412 4.693 4.306 4.651 162,735 +0.24(+5.42%)
Nov 09, 2007 4.503 4.538 4.362 4.412 96,504 -0.13(-2.94%)
Nov 08, 2007 4.609 4.609 4.429 4.545 182,633 -0.08(-1.82%)
Nov 07, 2007 4.925 4.960 4.573 4.630 160,319 -0.21(-4.36%)
Nov 06, 2007 4.974 4.974 4.651 4.841 204,094 -0.14(-2.82%)
Nov 05, 2007 5.200 5.312 4.960 4.981 102,331 -0.18(-3.54%)
Nov 02, 2007 4.651 5.185 4.651 5.164 97,073 +0.53(+11.38%)
Nov 01, 2007 4.876 4.876 4.573 4.637 411,743 -0.28(-5.72%)
Oct 31, 2007 5.171 5.207 4.855 4.918 115,833 -0.29(-5.54%)
Oct 30, 2007 5.228 5.312 5.150 5.207 140,421 +0.02(+0.41%)
Oct 29, 2007 5.094 5.256 5.094 5.185 77,601 +0.06(+1.24%)
Oct 26, 2007 5.038 5.164 5.017 5.122 31,410 +0.09(+1.82%)
Oct 25, 2007 5.094 5.115 4.939 5.031 73,764 -0.11(-2.05%)
Oct 24, 2007 5.080 5.277 4.939 5.136 93,804 +0.03(+0.55%)
Oct 23, 2007 5.122 5.193 5.066 5.108 53,297 +0.01(+0.14%)
Oct 22, 2007 5.171 5.171 5.031 5.101 102,047 -0.14(-2.68%)
Oct 19, 2007 5.453 5.488 5.157 5.242 125,498 -0.42(-7.34%)
Oct 18, 2007 5.805 5.805 5.523 5.657 95,083 -0.23(-3.94%)
Oct 17, 2007 5.981 6.016 5.769 5.889 30,699 -0.13(-2.11%)
Oct 16, 2007 6.044 6.290 5.995 6.016 30,273 -0.09(-1.50%)
Oct 15, 2007 6.016 6.107 5.970 6.107 24,303 +0.02(+0.35%)
Oct 12, 2007 6.051 6.100 6.037 6.086 18,192 +0.04(+0.70%)
Oct 11, 2007 6.079 6.156 5.981 6.044 53,582 -0.06(-0.92%)
Oct 10, 2007 6.016 6.163 6.016 6.100 26,435 +0.06(+1.05%)
Oct 09, 2007 5.910 6.037 5.805 6.037 147,954 +0.11(+1.80%)
Oct 08, 2007 5.988 6.037 5.847 5.930 83,002 -0.08(-1.31%)
Oct 05, 2007 6.156 6.171 5.981 6.009 47,186 -0.20(-3.17%)
Oct 04, 2007 6.227 6.332 6.058 6.206 38,516 -0.06(-0.90%)
Oct 03, 2007 6.262 6.403 6.156 6.262 76,890 -0.20(-3.16%)
Oct 02, 2007 6.522 6.579 6.403 6.466 119,955 -0.04(-0.65%)
Oct 01, 2007 6.508 6.543 6.431 6.508 72,769 -0.09(-1.39%)
Sep 28, 2007 6.579 6.663 6.452 6.600 42,069 +0.01(+0.11%)
Sep 27, 2007 6.431 6.656 6.290 6.593 171,121 +0.06(+0.86%)
Sep 26, 2007 6.543 6.600 6.339 6.536 29,278 -0.04(-0.64%)
Sep 25, 2007 6.501 6.726 6.473 6.579 68,079 +0.08(+1.30%)
Sep 24, 2007 6.368 6.494 6.332 6.494 65,236 +0.01(+0.22%)
Sep 21, 2007 6.290 6.529 6.255 6.480 88,261 +0.15(+2.33%)
Sep 20, 2007 6.501 6.501 6.255 6.332 21,603 -0.18(-2.70%)
Sep 19, 2007 6.339 6.867 6.283 6.508 118,676 +0.25(+3.93%)
Sep 18, 2007 6.192 6.382 6.121 6.262 177,374 +0.09(+1.48%)
Sep 17, 2007 6.142 6.262 6.086 6.171 54,292 -0.01(-0.11%)
Sep 14, 2007 6.086 6.297 6.086 6.178 18,334 +0.06(+0.92%)
Sep 13, 2007 6.185 6.185 5.981 6.121 61,541 -0.06(-0.91%)
Sep 12, 2007 6.220 6.304 6.051 6.178 25,867 -0.09(-1.46%)
Sep 11, 2007 5.995 6.297 5.981 6.269 33,684 +0.25(+4.21%)
Sep 10, 2007 6.086 6.100 5.925 6.016 42,069 -0.07(-1.16%)
Sep 07, 2007 6.079 6.121 5.995 6.086 32,831 -0.07(-1.14%)
Sep 06, 2007 6.332 6.332 6.037 6.156 19,755 -0.14(-2.23%)
Sep 05, 2007 6.459 6.459 6.248 6.297 47,328 -0.20(-3.14%)
Sep 04, 2007 6.368 6.508 5.910 6.501 103,610 +0.13(+1.99%)
Aug 31, 2007 6.368 6.424 6.262 6.375 26,151 +0.16(+2.60%)
Aug 30, 2007 6.086 6.283 6.051 6.213 44,770 +0.13(+2.08%)
Aug 29, 2007 6.192 6.325 5.981 6.086 43,490 -0.01(-0.12%)
Aug 28, 2007 6.368 6.368 5.959 6.093 95,651 -0.31(-4.84%)
Aug 27, 2007 6.325 6.403 5.298 6.403 123,508 +0.08(+1.34%)
Aug 24, 2007 6.424 6.424 6.262 6.318 486,217 -0.08(-1.21%)
Aug 23, 2007 6.572 6.600 6.297 6.396 1,103,903 -0.12(-1.84%)
Aug 22, 2007 5.910 6.550 5.769 6.515 166,431 +0.68(+11.57%)
Aug 21, 2007 5.755 6.234 5.629 5.840 61,541 +0.09(+1.59%)
Aug 20, 2007 5.734 5.791 5.537 5.748 62,393 +0.06(+1.11%)
Aug 17, 2007 5.488 5.748 5.425 5.685 106,453 +0.32(+5.90%)
Aug 16, 2007 5.411 5.474 5.312 5.368 47,612 -0.04(-0.78%)
Aug 15, 2007 5.256 5.432 5.171 5.411 96,504 +0.15(+2.81%)
Aug 14, 2007 5.263 5.411 5.221 5.263 453,954 -0.05(-0.93%)
Aug 13, 2007 5.277 5.319 5.185 5.312 144,543 +0.22(+4.28%)
Aug 10, 2007 5.164 5.277 4.996 5.094 295,767 -0.06(-1.23%)
Aug 09, 2007 5.066 5.509 4.925 5.157 144,969 -0.15(-2.91%)
Aug 08, 2007 5.101 5.411 5.094 5.312 363,135 +0.22(+4.28%)
Aug 07, 2007 4.855 5.305 4.841 5.094 302,304 +0.24(+4.93%)
Aug 06, 2007 5.066 5.094 4.651 4.855 107,590 -0.34(-6.50%)
Aug 03, 2007 5.242 5.446 4.925 5.193 113,701 -0.25(-4.65%)
Aug 02, 2007 5.699 5.699 5.277 5.446 287,097 -0.20(-3.49%)
Aug 01, 2007 6.086 6.114 5.383 5.643 245,880 -0.51(-8.24%)
Jul 31, 2007 6.156 6.227 6.058 6.149 84,565 +0.04(+0.58%)
Jul 30, 2007 6.332 6.403 5.995 6.114 131,325 -0.15(-2.36%)
Jul 27, 2007 6.332 6.334 5.664 6.262 412,595 -0.11(-1.66%)
Jul 26, 2007 6.755 6.755 6.262 6.368 280,985 -0.49(-7.08%)
Jul 25, 2007 6.839 6.888 6.790 6.853 155,487 +0.01(+0.10%)
Jul 24, 2007 6.952 6.952 6.684 6.846 109,438 -0.05(-0.71%)
Jul 23, 2007 7.071 7.071 6.895 6.895 76,180 -0.15(-2.10%)
Jul 20, 2007 7.022 7.043 6.966 7.043 45,622 +0.04(+0.60%)
Jul 19, 2007 7.036 7.036 6.895 7.001 34,110 -0.04(-0.50%)
Jul 18, 2007 7.001 7.092 6.937 7.036 65,094 +0.00(+0.00%)
Jul 17, 2007 7.036 7.120 7.001 7.036 111,570 +0.04(+0.50%)
Jul 16, 2007 7.001 7.127 6.930 7.001 73,764 +0.00(+0.00%)
Jul 13, 2007 7.149 7.177 6.825 7.001 91,956 -0.11(-1.49%)
Jul 12, 2007 7.170 7.212 7.092 7.106 75,753 -0.04(-0.49%)
Jul 11, 2007 7.064 7.176 7.008 7.141 84,139 +0.10(+1.40%)
Jul 10, 2007 6.994 7.050 6.966 7.043 52,018 +0.01(+0.10%)
Jul 09, 2007 7.029 7.064 6.980 7.036 172,969 +0.01(+0.10%)
Jul 06, 2007 7.106 7.149 6.923 7.029 235,789 -0.10(-1.38%)
Jul 05, 2007 7.071 7.198 6.684 7.127 655,065 -0.01(-0.20%)
Jul 03, 2007 7.282 7.317 7.071 7.141 46,617 -0.11(-1.46%)
Jul 02, 2007 7.423 7.423 7.247 7.247 111,285 -0.11(-1.44%)
Jun 29, 2007 7.331 7.634 7.212 7.353 79,164 +0.02(+0.29%)
Jun 28, 2007 7.106 7.409 7.036 7.331 177,090 +0.30(+4.20%)
Jun 27, 2007 7.036 7.043 6.839 7.036 253,413 -0.04(-0.60%)
Jun 26, 2007 7.184 7.247 7.071 7.078 47,186 -0.11(-1.57%)
Jun 25, 2007 7.317 7.423 7.141 7.191 126,635 -0.12(-1.64%)
Jun 22, 2007 7.247 7.493 7.219 7.310 331,725 +0.13(+1.86%)
Jun 21, 2007 7.296 7.296 7.141 7.177 81,581 -0.12(-1.64%)
Jun 20, 2007 7.296 7.374 7.269 7.296 196,846 +0.01(+0.19%)
Jun 19, 2007 7.353 7.388 7.282 7.282 120,239 -0.11(-1.43%)
Jun 18, 2007 7.381 7.451 7.282 7.388 181,212 +0.01(+0.10%)
Jun 15, 2007 7.620 7.620 7.317 7.381 471,578 -0.24(-3.14%)
Jun 14, 2007 7.550 7.634 7.493 7.620 41,785 +0.06(+0.84%)
Jun 13, 2007 7.599 7.634 7.465 7.557 27,288 -0.03(-0.37%)
Jun 12, 2007 7.444 7.634 7.324 7.585 148,381 +0.12(+1.60%)
Jun 11, 2007 7.564 7.564 7.423 7.465 84,565 -0.11(-1.49%)
Jun 08, 2007 7.388 7.634 7.282 7.578 120,808 +0.13(+1.80%)
Jun 07, 2007 7.458 7.514 7.282 7.444 184,339 -0.05(-0.66%)
Jun 06, 2007 7.599 7.669 7.493 7.493 143,548 -0.18(-2.29%)
Jun 05, 2007 7.831 7.831 7.648 7.669 228,256 -0.18(-2.24%)
Jun 04, 2007 8.042 8.042 7.845 7.845 193,009 -0.15(-1.94%)
Jun 01, 2007 8.063 8.091 7.854 8.000 179,791 -0.06(-0.70%)
May 31, 2007 8.021 8.218 8.021 8.056 516,348 +0.11(+1.42%)
May 30, 2007 7.915 7.958 7.852 7.944 486,786 +0.03(+0.36%)
May 29, 2007 7.951 7.993 7.880 7.915 135,021 +0.00(+0.00%)
May 25, 2007 7.634 8.028 7.606 7.915 405,915 +0.11(+1.35%)
May 24, 2007 8.119 8.197 7.775 7.810 464,898 -0.32(-3.90%)
May 23, 2007 8.105 8.267 8.098 8.127 144,685 +0.02(+0.26%)
May 22, 2007 8.162 8.450 8.098 8.105 305,147 -0.06(-0.69%)
May 21, 2007 8.359 8.443 8.162 8.162 165,152 -0.18(-2.11%)
May 18, 2007 8.162 8.471 8.105 8.338 282,265 +0.11(+1.28%)
May 17, 2007 8.302 8.302 8.105 8.232 115,123 -0.10(-1.18%)
May 16, 2007 8.288 8.373 8.091 8.331 193,577 +0.04(+0.51%)
May 15, 2007 8.373 8.689 8.091 8.288 527,292 -0.15(-1.83%)
May 14, 2007 8.760 9.287 8.387 8.443 1,433,781 -0.21(-2.44%)
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.