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 (%)
May 30, 2008 4.679 5.101 4.594 5.101 254,098 +0.43(+9.19%)
May 29, 2008 4.644 4.686 4.644 4.672 9,238 +0.01(+0.15%)
May 28, 2008 4.820 4.855 4.602 4.665 102,948 -0.14(-2.93%)
May 27, 2008 4.834 4.869 4.707 4.806 46,759 +0.02(+0.44%)
May 26, 2008 4.714 4.791 4.693 4.784 0 +0.00(+0.00%)
May 23, 2008 4.714 4.791 4.693 4.784 30,699 +0.08(+1.80%)
May 22, 2008 4.587 4.770 4.587 4.700 207,959 +0.01(+0.30%)
May 21, 2008 4.700 4.728 4.559 4.686 19,826 -0.02(-0.45%)
May 20, 2008 4.756 4.855 4.700 4.707 58,502 -0.03(-0.59%)
May 19, 2008 4.763 4.770 4.700 4.735 48,607 -0.01(-0.30%)
May 16, 2008 4.644 4.770 4.644 4.749 110,774 +0.15(+3.21%)
May 15, 2008 4.637 4.679 4.348 4.602 44,628 -0.08(-1.80%)
May 14, 2008 4.827 4.904 4.636 4.686 43,419 -0.11(-2.20%)
May 13, 2008 4.784 4.848 4.623 4.791 128,785 -0.05(-1.13%)
May 12, 2008 4.925 4.925 4.806 4.846 54,150 -0.08(-1.60%)
May 09, 2008 4.996 5.108 4.744 4.925 207,008 +0.00(+0.00%)
May 08, 2008 4.756 4.929 4.672 4.925 58,982 +0.20(+4.32%)
May 07, 2008 4.672 4.756 4.672 4.721 17,566 +0.04(+0.90%)
May 06, 2008 4.735 4.742 4.602 4.679 45,125 -0.07(-1.48%)
May 05, 2008 4.911 4.925 4.735 4.749 17,554 -0.18(-3.57%)
May 02, 2008 4.925 4.932 4.860 4.925 3,695 +0.00(+0.00%)
May 01, 2008 4.925 4.953 4.883 4.925 33,471 +0.00(+0.00%)
Apr 30, 2008 4.946 4.946 4.784 4.925 44,343 -0.07(-1.41%)
Apr 29, 2008 5.066 5.066 4.742 4.996 49,174 -0.14(-2.74%)
Apr 28, 2008 4.869 5.207 4.862 5.136 98,352 +0.29(+5.95%)
Apr 25, 2008 4.869 4.869 4.756 4.848 431,783 +0.04(+0.73%)
Apr 24, 2008 4.679 4.834 4.672 4.813 12,080 +0.08(+1.79%)
Apr 23, 2008 4.834 4.897 4.679 4.728 28,283 -0.15(-3.03%)
Apr 22, 2008 4.855 4.911 4.770 4.876 28,313 -0.04(-0.72%)
Apr 21, 2008 4.925 4.925 4.829 4.911 5,827 -0.01(-0.14%)
Apr 18, 2008 4.996 4.996 4.890 4.918 23,024 +0.01(+0.14%)
Apr 17, 2008 4.855 4.911 4.841 4.911 8,669 -0.01(-0.29%)
Apr 16, 2008 4.862 4.932 4.862 4.925 26,435 +0.11(+2.19%)
Apr 15, 2008 4.925 4.925 4.799 4.820 54,719 -0.14(-2.84%)
Apr 14, 2008 4.869 4.996 4.855 4.960 69,072 +0.15(+3.07%)
Apr 11, 2008 4.806 4.883 4.770 4.813 21,603 +0.06(+1.18%)
Apr 10, 2008 4.841 4.855 4.728 4.756 38,800 -0.08(-1.74%)
Apr 09, 2008 4.865 4.897 4.799 4.841 36,384 -0.02(-0.43%)
Apr 08, 2008 4.869 4.918 4.749 4.862 60,119 -0.06(-1.14%)
Apr 07, 2008 4.799 4.939 4.791 4.918 30,273 +0.05(+1.01%)
Apr 04, 2008 4.756 4.869 4.756 4.869 7,532 +0.12(+2.52%)
Apr 03, 2008 4.897 4.918 4.749 4.749 9,664 -0.16(-3.30%)
Apr 02, 2008 5.136 5.136 4.799 4.911 42,353 -0.27(-5.16%)
Apr 01, 2008 4.925 5.193 4.883 5.178 55,429 +0.25(+5.14%)
Mar 31, 2008 4.749 4.967 4.679 4.925 77,317 +0.19(+4.01%)
Mar 28, 2008 4.693 4.735 4.616 4.735 19,471 +0.09(+1.97%)
Mar 27, 2008 4.806 4.827 4.616 4.644 47,470 -0.15(-3.23%)
Mar 26, 2008 4.911 4.911 4.616 4.799 89,682 -0.20(-3.94%)
Mar 25, 2008 5.101 5.101 4.974 4.996 31,552 -0.11(-2.20%)
Mar 24, 2008 5.066 5.277 4.932 5.108 42,993 +0.04(+0.83%)
Mar 21, 2008 4.770 5.136 4.664 5.066 72,271 +0.00(+0.00%)
Mar 20, 2008 4.770 5.136 4.664 5.066 72,271 +0.30(+6.35%)
Mar 19, 2008 5.228 5.713 4.714 4.763 190,484 -0.37(-7.13%)
Mar 18, 2008 4.404 5.242 4.222 5.129 127,914 +0.79(+18.15%)
Mar 17, 2008 4.207 4.390 4.186 4.341 90,293 -0.03(-0.64%)
Mar 14, 2008 4.644 4.770 4.292 4.369 46,475 -0.13(-2.97%)
Mar 13, 2008 4.123 4.566 3.954 4.503 209,637 +0.28(+6.67%)
Mar 12, 2008 4.503 4.503 4.074 4.222 458,635 +0.02(+0.50%)
Mar 11, 2008 4.362 4.426 4.144 4.200 186,329 -0.01(-0.17%)
Mar 10, 2008 4.510 4.510 4.116 4.207 355,318 -0.27(-5.97%)
Mar 07, 2008 4.552 4.594 4.383 4.475 126,919 -0.06(-1.24%)
Mar 06, 2008 4.813 4.876 4.510 4.531 207,648 -0.32(-6.67%)
Mar 05, 2008 4.925 4.925 4.855 4.855 49,744 -0.04(-0.86%)
Mar 04, 2008 4.855 4.925 4.813 4.897 97,925 +0.04(+0.87%)
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.