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 (%)
Nov 30, 2011 4.665 4.996 4.538 4.988 149,853 +0.53(+11.83%)
Nov 29, 2011 4.651 4.651 4.433 4.461 21,211 -0.20(-4.23%)
Nov 28, 2011 4.489 4.679 4.348 4.658 108,475 +0.31(+7.12%)
Nov 25, 2011 4.482 4.482 4.348 4.348 68,923 -0.13(-2.98%)
Nov 23, 2011 4.686 4.700 4.482 4.482 98,326 -0.22(-4.64%)
Nov 22, 2011 4.763 4.848 4.700 4.700 50,416 -0.07(-1.47%)
Nov 21, 2011 4.911 4.981 4.742 4.770 80,414 -0.30(-5.83%)
Nov 18, 2011 4.855 5.185 4.855 5.066 173,760 +0.40(+8.60%)
Nov 17, 2011 4.538 4.707 4.482 4.665 96,812 +0.12(+2.63%)
Nov 16, 2011 4.637 4.735 4.531 4.545 46,042 -0.18(-3.73%)
Nov 15, 2011 4.587 4.763 4.531 4.721 58,951 +0.08(+1.67%)
Nov 14, 2011 5.193 5.193 4.580 4.644 115,458 -0.53(-10.20%)
Nov 11, 2011 4.749 5.185 4.728 5.171 137,306 +0.49(+10.53%)
Nov 10, 2011 4.686 4.777 4.630 4.679 27,343 +0.09(+1.99%)
Nov 09, 2011 4.834 4.967 4.559 4.587 64,817 -0.44(-8.68%)
Nov 08, 2011 4.939 5.038 4.841 5.024 19,470 +0.15(+3.18%)
Nov 07, 2011 4.946 4.946 4.841 4.869 27,716 -0.06(-1.28%)
Nov 04, 2011 4.960 4.967 4.890 4.932 13,260 -0.11(-2.09%)
Nov 03, 2011 5.038 5.115 4.883 5.038 72,197 +0.04(+0.84%)
Nov 02, 2011 4.925 5.080 4.813 4.996 110,121 +0.00(+0.00%)
Nov 01, 2011 5.108 5.214 4.939 4.996 85,122 -0.23(-4.31%)
Oct 31, 2011 5.164 5.558 5.052 5.221 84,261 -0.02(-0.40%)
Oct 28, 2011 5.185 5.390 5.185 5.242 68,596 +0.03(+0.54%)
Oct 27, 2011 5.094 5.221 4.940 5.214 183,651 +0.26(+5.26%)
Oct 26, 2011 4.925 4.960 4.700 4.953 58,833 +0.22(+4.61%)
Oct 25, 2011 4.897 4.904 4.714 4.735 76,254 -0.20(-4.13%)
Oct 24, 2011 4.763 4.939 4.763 4.939 63,683 +0.16(+3.39%)
Oct 21, 2011 4.735 4.784 4.651 4.777 74,373 +0.13(+2.72%)
Oct 20, 2011 4.637 4.672 4.503 4.651 39,423 +0.05(+1.07%)
Oct 19, 2011 4.784 4.813 4.594 4.602 35,573 -0.19(-3.96%)
Oct 18, 2011 4.559 4.820 4.524 4.791 73,491 +0.27(+5.91%)
Oct 17, 2011 4.777 4.784 4.510 4.524 39,242 -0.30(-6.27%)
Oct 14, 2011 4.806 4.911 4.623 4.827 58,999 +0.05(+1.03%)
Oct 13, 2011 4.735 4.791 4.647 4.777 51,627 +0.01(+0.15%)
Oct 12, 2011 4.700 4.799 4.672 4.770 87,195 +0.10(+2.11%)
Oct 11, 2011 4.524 4.707 4.524 4.672 50,806 +0.08(+1.84%)
Oct 10, 2011 4.468 4.594 4.454 4.587 52,395 +0.20(+4.65%)
Oct 07, 2011 4.461 4.503 4.229 4.383 118,524 -0.08(-1.74%)
Oct 06, 2011 4.383 4.468 4.334 4.461 52,214 +0.08(+1.77%)
Oct 05, 2011 4.376 4.489 4.306 4.383 50,197 -0.02(-0.48%)
Oct 04, 2011 3.764 4.433 3.609 4.404 184,325 +0.62(+16.36%)
Oct 03, 2011 4.151 4.334 3.729 3.785 127,866 -0.30(-7.40%)
Sep 30, 2011 4.236 4.271 4.074 4.088 67,479 -0.23(-5.37%)
Sep 29, 2011 4.489 4.489 4.130 4.320 92,806 -0.06(-1.44%)
Sep 28, 2011 4.693 4.742 4.369 4.383 89,752 -0.30(-6.32%)
Sep 27, 2011 4.679 4.791 4.616 4.679 128,407 +0.11(+2.31%)
Sep 26, 2011 4.489 4.686 4.362 4.573 155,274 +0.12(+2.69%)
Sep 23, 2011 4.489 4.714 4.404 4.454 98,941 -0.02(-0.47%)
Sep 22, 2011 4.334 4.623 4.292 4.475 121,099 +0.01(+0.32%)
Sep 21, 2011 4.580 4.742 4.426 4.461 73,955 -0.09(-2.01%)
Sep 20, 2011 4.749 4.806 4.552 4.552 58,901 -0.18(-3.86%)
Sep 19, 2011 4.693 4.770 4.644 4.735 20,364 -0.05(-1.03%)
Sep 16, 2011 4.707 4.784 4.693 4.784 91,730 +0.07(+1.49%)
Sep 15, 2011 4.609 4.749 4.609 4.714 53,766 +0.13(+2.76%)
Sep 14, 2011 4.609 4.679 4.524 4.587 120,047 +0.03(+0.62%)
Sep 13, 2011 4.580 4.721 4.531 4.559 88,177 +0.00(+0.00%)
Sep 12, 2011 4.348 4.623 4.299 4.559 61,545 +0.14(+3.18%)
Sep 09, 2011 4.602 4.700 4.390 4.419 107,218 -0.22(-4.70%)
Sep 08, 2011 4.531 4.763 4.510 4.637 137,285 +0.06(+1.23%)
Sep 07, 2011 4.580 4.609 4.482 4.580 43,409 +0.07(+1.56%)
Sep 06, 2011 4.429 4.651 4.426 4.510 83,000 -0.05(-1.08%)
Sep 02, 2011 4.609 4.707 4.552 4.559 123,271 -0.17(-3.57%)
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.