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 (%)
Sep 28, 2012 5.510 5.600 5.450 5.490 48,918 -0.06(-1.08%)
Sep 27, 2012 5.550 5.550 5.420 5.550 30,125 +0.04(+0.73%)
Sep 26, 2012 5.580 5.580 5.450 5.510 20,380 -0.04(-0.72%)
Sep 25, 2012 5.880 5.910 5.550 5.550 40,558 -0.30(-5.13%)
Sep 24, 2012 5.750 5.920 5.740 5.850 27,554 +0.00(+0.00%)
Sep 21, 2012 5.580 5.860 5.520 5.850 87,235 +0.38(+6.95%)
Sep 20, 2012 5.500 5.560 5.470 5.470 15,094 -0.15(-2.67%)
Sep 19, 2012 5.630 5.670 5.510 5.620 30,724 -0.01(-0.18%)
Sep 18, 2012 5.470 5.660 5.460 5.630 18,663 +0.14(+2.55%)
Sep 17, 2012 5.380 5.580 5.350 5.490 33,054 +0.09(+1.67%)
Sep 14, 2012 5.420 5.490 5.340 5.400 105,896 -0.01(-0.18%)
Sep 13, 2012 5.330 5.410 5.240 5.410 106,837 +0.08(+1.50%)
Sep 12, 2012 5.370 5.435 5.240 5.330 37,800 -0.09(-1.66%)
Sep 11, 2012 5.550 5.570 5.390 5.420 29,893 -0.11(-1.99%)
Sep 10, 2012 5.520 5.620 5.460 5.530 22,197 +0.03(+0.55%)
Sep 07, 2012 5.540 5.550 5.440 5.500 29,843 -0.01(-0.18%)
Sep 06, 2012 5.240 5.530 5.190 5.510 41,986 +0.27(+5.15%)
Sep 05, 2012 5.420 5.420 5.000 5.240 135,281 -0.16(-2.96%)
Sep 04, 2012 5.350 5.460 5.330 5.400 35,768 +0.01(+0.19%)
Aug 31, 2012 5.440 5.490 5.320 5.390 92,698 -0.05(-0.92%)
Aug 30, 2012 5.560 5.560 5.440 5.440 18,118 -0.14(-2.51%)
Aug 29, 2012 5.620 5.690 5.570 5.580 23,496 -0.13(-2.28%)
Aug 27, 2012 5.830 5.830 5.640 5.710 10,827 -0.12(-2.06%)
Aug 24, 2012 5.730 5.850 5.650 5.830 5,638 +0.07(+1.22%)
Aug 23, 2012 5.800 5.850 5.720 5.760 10,971 -0.09(-1.54%)
Aug 22, 2012 5.830 5.910 5.820 5.850 4,262 +0.01(+0.17%)
Aug 21, 2012 5.830 5.900 5.791 5.840 15,100 +0.03(+0.52%)
Aug 20, 2012 5.760 5.820 5.740 5.810 23,119 +0.00(+0.00%)
Aug 17, 2012 5.750 5.830 5.570 5.810 29,474 +0.04(+0.69%)
Aug 16, 2012 5.650 5.810 5.630 5.770 39,742 +0.15(+2.67%)
Aug 15, 2012 5.580 5.700 5.570 5.620 36,583 +0.01(+0.18%)
Aug 14, 2012 5.830 5.850 5.570 5.610 83,103 -0.16(-2.77%)
Aug 13, 2012 5.720 5.810 5.600 5.770 9,280 +0.02(+0.35%)
Aug 10, 2012 5.840 5.840 5.710 5.750 8,762 -0.10(-1.71%)
Aug 09, 2012 5.790 5.870 5.790 5.850 5,252 +0.02(+0.34%)
Aug 08, 2012 5.830 5.890 5.650 5.830 16,508 -0.02(-0.34%)
Aug 07, 2012 5.870 6.003 5.770 5.850 39,483 +0.01(+0.17%)
Aug 06, 2012 5.940 6.000 5.720 5.840 13,024 -0.13(-2.18%)
Aug 03, 2012 5.740 6.060 5.680 5.970 21,302 +0.36(+6.42%)
Aug 02, 2012 5.690 5.690 5.600 5.610 23,829 -0.04(-0.71%)
Aug 01, 2012 6.270 6.270 5.650 5.650 60,784 -0.58(-9.31%)
Jul 31, 2012 6.400 6.420 6.200 6.230 19,070 -0.21(-3.26%)
Jul 30, 2012 6.430 6.500 6.280 6.440 11,392 +0.00(+0.00%)
Jul 27, 2012 6.200 6.450 6.010 6.440 51,149 +0.29(+4.72%)
Jul 26, 2012 6.280 6.340 5.850 6.150 23,647 +0.02(+0.33%)
Jul 25, 2012 6.020 6.260 6.020 6.130 24,645 +0.17(+2.85%)
Jul 24, 2012 6.200 6.290 5.900 5.960 18,476 -0.25(-4.03%)
Jul 23, 2012 6.330 6.330 6.170 6.210 22,199 -0.26(-4.02%)
Jul 20, 2012 6.830 6.830 6.460 6.470 23,852 -0.39(-5.69%)
Jul 19, 2012 6.800 6.900 6.720 6.860 15,595 +0.06(+0.88%)
Jul 18, 2012 6.660 6.870 6.560 6.800 19,886 +0.14(+2.10%)
Jul 17, 2012 6.640 6.670 6.510 6.660 9,802 +0.09(+1.37%)
Jul 16, 2012 6.480 6.610 6.350 6.570 17,134 +0.04(+0.61%)
Jul 13, 2012 6.280 6.530 6.150 6.530 21,843 +0.28(+4.48%)
Jul 12, 2012 6.310 6.340 6.190 6.250 29,878 -0.10(-1.57%)
Jul 11, 2012 6.180 6.400 6.040 6.350 29,406 +0.19(+3.08%)
Jul 10, 2012 6.140 6.180 6.035 6.160 64,794 +0.07(+1.15%)
Jul 09, 2012 6.000 6.110 5.920 6.090 19,583 +0.07(+1.16%)
Jul 06, 2012 6.050 6.150 5.950 6.020 46,213 -0.12(-1.95%)
Jul 05, 2012 6.120 6.150 6.060 6.140 14,673 -0.01(-0.16%)
Jul 03, 2012 6.110 6.190 6.010 6.150 27,701 -0.01(-0.16%)
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.