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 28, 2010 4.939 5.017 4.813 4.939 485,936 -0.01(-0.14%)
May 27, 2010 4.855 4.974 4.735 4.946 159,668 +0.20(+4.15%)
May 26, 2010 4.749 5.038 4.728 4.749 753 -0.05(-1.03%)
May 25, 2010 4.644 4.813 4.538 4.799 88,821 +0.10(+2.10%)
May 24, 2010 4.735 4.770 4.665 4.700 118,511 -0.03(-0.60%)
May 21, 2010 4.559 4.756 4.559 4.728 90,272 +0.12(+2.60%)
May 20, 2010 4.742 4.742 4.602 4.609 90,631 -0.31(-6.29%)
May 19, 2010 4.749 4.981 4.707 4.918 113,726 +0.05(+1.01%)
May 18, 2010 4.996 5.094 4.770 4.869 6,964 -0.06(-1.14%)
May 17, 2010 4.918 4.996 4.834 4.925 126,410 +0.04(+0.86%)
May 14, 2010 4.883 5.010 4.848 4.883 138,926 -0.11(-2.12%)
May 13, 2010 4.925 5.059 4.925 4.988 136,503 +0.03(+0.57%)
May 12, 2010 4.974 5.087 4.869 4.960 146,779 +0.01(+0.14%)
May 11, 2010 4.960 5.045 4.918 4.953 107,220 -0.06(-1.26%)
May 10, 2010 5.003 5.031 4.967 5.017 130,691 +0.09(+1.86%)
May 07, 2010 5.045 5.087 4.925 4.925 89,662 -0.11(-2.10%)
May 06, 2010 5.101 5.193 4.925 5.031 109,072 -0.07(-1.38%)
May 05, 2010 5.024 5.270 5.003 5.101 101,955 +0.08(+1.54%)
May 04, 2010 5.361 5.390 4.996 5.024 182,817 -0.40(-7.39%)
May 03, 2010 5.467 5.474 5.368 5.425 92,554 -0.02(-0.39%)
Apr 30, 2010 5.762 5.777 5.432 5.446 320,606 -0.30(-5.15%)
Apr 29, 2010 5.664 5.762 5.495 5.741 97,215 +0.04(+0.62%)
Apr 28, 2010 5.777 5.798 5.523 5.706 144,161 -0.07(-1.22%)
Apr 27, 2010 5.931 6.051 5.706 5.777 89,337 -0.18(-2.96%)
Apr 26, 2010 5.777 6.156 5.699 5.952 156,267 +0.22(+3.80%)
Apr 23, 2010 5.791 5.791 5.685 5.734 47,612 -0.06(-1.09%)
Apr 22, 2010 5.924 5.924 5.692 5.798 77,521 -0.12(-2.02%)
Apr 21, 2010 5.819 6.297 5.812 5.917 252,989 +0.08(+1.45%)
Apr 20, 2010 5.812 5.959 5.755 5.833 76,708 +0.05(+0.85%)
Apr 19, 2010 5.615 5.791 5.615 5.784 79,362 +0.17(+3.01%)
Apr 16, 2010 5.601 5.636 5.467 5.615 90,509 +0.02(+0.38%)
Apr 15, 2010 5.636 5.671 5.537 5.594 61,846 -0.02(-0.38%)
Apr 14, 2010 5.650 5.699 5.580 5.615 67,547 +0.02(+0.38%)
Apr 13, 2010 5.580 5.678 5.558 5.594 65,559 +0.01(+0.25%)
Apr 12, 2010 5.558 5.601 5.544 5.580 50,972 +0.01(+0.13%)
Apr 09, 2010 5.699 5.763 5.565 5.572 61,795 -0.13(-2.34%)
Apr 08, 2010 5.741 5.938 5.699 5.706 38,975 -0.08(-1.34%)
Apr 07, 2010 5.875 5.917 5.741 5.784 67,040 -0.11(-1.91%)
Apr 06, 2010 5.896 6.072 5.868 5.896 80,593 -0.04(-0.71%)
Apr 05, 2010 5.847 6.016 5.741 5.938 98,772 +0.10(+1.69%)
Apr 01, 2010 5.995 5.840 5.840 5.840 71,490 -0.14(-2.35%)
Mar 31, 2010 6.009 6.086 5.924 5.981 60,786 -0.07(-1.16%)
Mar 30, 2010 6.086 6.135 5.966 6.051 34,389 -0.01(-0.23%)
Mar 29, 2010 5.847 6.093 5.847 6.065 68,648 +0.10(+1.65%)
Mar 26, 2010 6.002 6.023 5.910 5.966 55,239 -0.02(-0.35%)
Mar 25, 2010 6.156 6.192 5.981 5.988 124,185 -0.13(-2.18%)
Mar 24, 2010 6.297 6.297 6.086 6.121 107,675 -0.18(-2.90%)
Mar 23, 2010 6.283 6.389 6.251 6.304 78,514 +0.00(+0.00%)
Mar 22, 2010 6.044 6.311 5.931 6.304 99,595 +0.23(+3.70%)
Mar 19, 2010 6.171 6.171 5.966 6.079 64,297 -0.03(-0.46%)
Mar 18, 2010 6.262 6.304 6.093 6.107 35,531 -0.13(-2.03%)
Mar 17, 2010 6.114 6.318 6.114 6.234 82,496 +0.11(+1.72%)
Mar 16, 2010 5.889 6.128 5.819 6.128 59,558 +0.25(+4.19%)
Mar 15, 2010 5.854 5.910 5.840 5.882 26,917 +0.04(+0.60%)
Mar 12, 2010 5.882 5.945 5.762 5.847 66,222 +0.00(+0.00%)
Mar 11, 2010 6.002 6.002 5.755 5.847 103,259 -0.15(-2.46%)
Mar 10, 2010 5.896 6.016 5.861 5.995 25,729 +0.11(+1.91%)
Mar 09, 2010 5.685 5.959 5.643 5.882 36,027 +0.19(+3.34%)
Mar 08, 2010 5.636 5.720 5.594 5.692 23,183 +0.04(+0.75%)
Mar 05, 2010 5.643 5.717 5.580 5.650 106,798 +0.02(+0.38%)
Mar 04, 2010 5.615 5.636 5.480 5.629 30,338 +0.01(+0.25%)
Mar 03, 2010 5.671 5.671 5.572 5.615 66,882 -0.04(-0.62%)
Mar 02, 2010 5.523 5.664 5.523 5.650 151,287 +0.13(+2.42%)
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.