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 24, 2011 5.129 5.178 5.038 5.073 70,090 -0.06(-1.10%)
May 23, 2011 5.263 5.298 5.129 5.129 35,917 -0.24(-4.46%)
May 20, 2011 5.368 5.404 5.270 5.368 119,416 -0.02(-0.39%)
May 19, 2011 5.390 5.439 5.291 5.390 140,748 +0.04(+0.79%)
May 18, 2011 5.256 5.347 5.200 5.347 144,490 +0.08(+1.47%)
May 17, 2011 5.291 5.340 5.171 5.270 78,754 -0.04(-0.79%)
May 16, 2011 5.375 5.404 5.305 5.312 156,348 -0.10(-1.82%)
May 13, 2011 5.594 5.713 5.397 5.411 123,230 -0.15(-2.78%)
May 12, 2011 5.580 5.664 5.418 5.565 200,715 -0.04(-0.75%)
May 11, 2011 5.622 5.650 5.601 5.608 48,603 -0.02(-0.37%)
May 10, 2011 5.784 5.784 5.580 5.629 110,178 -0.11(-1.84%)
May 09, 2011 5.636 5.748 5.629 5.734 36,022 +0.04(+0.74%)
May 06, 2011 5.762 5.882 5.601 5.692 68,984 +0.02(+0.37%)
May 05, 2011 5.474 5.748 5.453 5.671 68,441 +0.20(+3.60%)
May 04, 2011 5.648 5.648 5.467 5.474 36,201 -0.15(-2.63%)
May 03, 2011 5.699 5.762 5.608 5.622 67,682 -0.07(-1.24%)
May 02, 2011 5.784 5.784 5.692 5.692 58,873 -0.36(-5.93%)
Apr 29, 2011 6.002 6.079 5.917 6.051 80,583 +0.08(+1.42%)
Apr 28, 2011 5.706 6.009 5.699 5.966 68,249 +0.24(+4.18%)
Apr 27, 2011 5.769 5.769 5.643 5.727 114,686 +0.07(+1.24%)
Apr 26, 2011 5.615 5.720 5.594 5.657 36,243 +0.06(+1.01%)
Apr 25, 2011 5.601 5.671 5.572 5.601 6,316 -0.01(-0.25%)
Apr 21, 2011 5.615 5.615 5.488 5.615 38,192 +0.05(+0.88%)
Apr 20, 2011 5.629 5.629 5.502 5.565 52,851 +0.04(+0.76%)
Apr 19, 2011 5.657 5.699 5.516 5.523 25,928 -0.10(-1.75%)
Apr 18, 2011 5.692 5.724 5.572 5.622 64,993 -0.16(-2.80%)
Apr 15, 2011 5.713 5.798 5.629 5.784 62,916 +0.06(+0.98%)
Apr 14, 2011 5.664 5.727 5.580 5.727 55,642 +0.03(+0.49%)
Apr 13, 2011 5.826 5.861 5.692 5.699 101,420 -0.06(-1.10%)
Apr 12, 2011 6.009 6.009 5.755 5.762 117,726 -0.27(-4.43%)
Apr 11, 2011 6.072 6.135 6.023 6.030 89,189 -0.06(-1.04%)
Apr 08, 2011 6.114 6.128 5.981 6.093 48,020 +0.04(+0.58%)
Apr 07, 2011 6.051 6.093 6.044 6.058 25,554 +0.03(+0.47%)
Apr 06, 2011 6.023 6.079 5.903 6.030 34,481 +0.03(+0.47%)
Apr 05, 2011 5.938 6.030 5.931 6.002 23,145 +0.03(+0.47%)
Apr 04, 2011 5.981 6.013 5.931 5.974 51,589 +0.03(+0.47%)
Apr 01, 2011 6.079 6.079 5.516 5.945 37,221 -0.11(-1.86%)
Mar 31, 2011 5.981 6.079 5.924 6.058 41,366 +0.05(+0.82%)
Mar 30, 2011 6.009 6.009 6.009 6.009 44,812 +0.25(+4.27%)
Mar 29, 2011 5.741 5.762 5.741 5.762 29,305 +0.02(+0.37%)
Mar 28, 2011 5.784 5.784 5.706 5.741 37,972 -0.04(-0.61%)
Mar 25, 2011 5.805 5.805 5.544 5.777 39,394 +0.00(+0.00%)
Mar 24, 2011 5.791 5.798 5.565 5.777 47,676 +0.01(+0.12%)
Mar 23, 2011 5.713 5.805 5.706 5.769 39,399 +0.03(+0.49%)
Mar 22, 2011 5.755 5.784 5.685 5.741 29,320 +0.02(+0.37%)
Mar 21, 2011 5.685 5.727 5.643 5.720 38,047 -0.01(-0.12%)
Mar 18, 2011 5.657 5.784 5.657 5.727 62,722 +0.10(+1.75%)
Mar 17, 2011 5.481 5.706 5.432 5.629 78,857 +0.23(+4.17%)
Mar 16, 2011 5.488 5.502 5.404 5.404 44,828 -0.13(-2.41%)
Mar 15, 2011 5.453 5.565 5.446 5.537 50,325 -0.02(-0.38%)
Mar 14, 2011 5.636 5.706 5.558 5.558 57,072 -0.15(-2.59%)
Mar 11, 2011 5.784 5.784 5.685 5.706 57,688 -0.11(-1.82%)
Mar 10, 2011 5.840 5.924 5.769 5.812 74,491 -0.14(-2.36%)
Mar 09, 2011 6.058 6.100 5.889 5.952 75,154 -0.14(-2.31%)
Mar 08, 2011 5.861 6.100 5.833 6.093 21,174 +0.23(+3.96%)
Mar 07, 2011 6.156 6.156 5.777 5.861 63,609 -0.30(-4.80%)
Mar 04, 2011 6.121 6.171 6.079 6.156 25,560 +0.01(+0.11%)
Mar 03, 2011 6.142 6.149 6.072 6.149 35,914 +0.08(+1.27%)
Mar 02, 2011 6.051 6.128 6.023 6.072 46,835 +0.02(+0.35%)
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.