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 (%)
Aug 31, 2012 3.828 3.863 3.743 3.792 131,749 -0.04(-0.92%)
Aug 30, 2012 3.912 3.912 3.828 3.828 25,750 -0.10(-2.51%)
Aug 29, 2012 3.954 4.003 3.919 3.926 33,394 -0.09(-2.28%)
Aug 27, 2012 4.102 4.102 3.968 4.018 15,388 -0.08(-2.06%)
Aug 24, 2012 4.032 4.116 3.975 4.102 8,013 +0.05(+1.22%)
Aug 23, 2012 4.081 4.116 4.025 4.053 15,592 -0.06(-1.54%)
Aug 22, 2012 4.102 4.158 4.095 4.116 6,057 +0.01(+0.17%)
Aug 21, 2012 4.102 4.151 4.075 4.109 21,461 +0.02(+0.52%)
Aug 20, 2012 4.053 4.095 4.039 4.088 32,858 +0.00(+0.00%)
Aug 17, 2012 4.046 4.102 3.919 4.088 41,890 +0.03(+0.69%)
Aug 16, 2012 3.975 4.088 3.961 4.060 56,484 +0.11(+2.67%)
Aug 15, 2012 3.926 4.010 3.919 3.954 51,994 +0.01(+0.18%)
Aug 14, 2012 4.102 4.116 3.919 3.947 118,112 -0.11(-2.77%)
Aug 13, 2012 4.025 4.088 3.940 4.060 13,189 +0.01(+0.35%)
Aug 10, 2012 4.109 4.109 4.018 4.046 12,453 -0.07(-1.71%)
Aug 09, 2012 4.074 4.130 4.074 4.116 7,464 +0.01(+0.34%)
Aug 08, 2012 4.102 4.144 3.975 4.102 23,462 -0.01(-0.34%)
Aug 07, 2012 4.130 4.224 4.060 4.116 56,116 +0.01(+0.17%)
Aug 06, 2012 4.179 4.222 4.025 4.109 18,510 -0.09(-2.18%)
Aug 03, 2012 4.039 4.264 3.996 4.200 30,275 +0.25(+6.42%)
Aug 02, 2012 4.003 4.003 3.940 3.947 33,867 -0.03(-0.71%)
Aug 01, 2012 4.412 4.412 3.975 3.975 86,390 -0.41(-9.31%)
Jul 31, 2012 4.503 4.517 4.362 4.383 27,103 -0.15(-3.26%)
Jul 30, 2012 4.524 4.573 4.419 4.531 16,191 +0.00(+0.00%)
Jul 27, 2012 4.362 4.538 4.229 4.531 72,696 +0.20(+4.72%)
Jul 26, 2012 4.419 4.461 4.116 4.327 33,608 +0.01(+0.33%)
Jul 25, 2012 4.236 4.404 4.236 4.313 35,027 +0.12(+2.85%)
Jul 24, 2012 4.362 4.426 4.151 4.193 26,259 -0.18(-4.03%)
Jul 23, 2012 4.454 4.454 4.341 4.369 31,550 -0.18(-4.02%)
Jul 20, 2012 4.806 4.806 4.545 4.552 33,900 -0.27(-5.69%)
Jul 19, 2012 4.784 4.855 4.728 4.827 22,164 +0.04(+0.88%)
Jul 18, 2012 4.686 4.834 4.616 4.784 28,263 +0.10(+2.10%)
Jul 17, 2012 4.672 4.693 4.580 4.686 13,931 +0.06(+1.37%)
Jul 16, 2012 4.559 4.651 4.468 4.623 24,352 +0.03(+0.61%)
Jul 13, 2012 4.419 4.594 4.327 4.594 31,044 +0.20(+4.48%)
Jul 12, 2012 4.440 4.461 4.355 4.397 42,464 -0.07(-1.57%)
Jul 11, 2012 4.348 4.503 4.250 4.468 41,793 +0.13(+3.08%)
Jul 10, 2012 4.320 4.348 4.246 4.334 92,090 +0.05(+1.15%)
Jul 09, 2012 4.222 4.299 4.165 4.285 27,832 +0.05(+1.16%)
Jul 06, 2012 4.257 4.327 4.186 4.236 65,681 -0.08(-1.95%)
Jul 05, 2012 4.306 4.327 4.264 4.320 20,854 -0.01(-0.16%)
Jul 03, 2012 4.299 4.355 4.229 4.327 39,370 -0.01(-0.16%)
Jul 02, 2012 4.369 4.369 4.200 4.334 57,240 -0.01(-0.32%)
Jun 29, 2012 4.454 4.517 4.292 4.348 81,285 +0.01(+0.16%)
Jun 28, 2012 4.243 4.355 4.186 4.341 98,194 +0.04(+0.98%)
Jun 27, 2012 4.292 4.412 4.243 4.299 48,540 +0.01(+0.16%)
Jun 26, 2012 4.222 4.348 4.172 4.292 15,459 +0.06(+1.50%)
Jun 25, 2012 4.215 4.285 4.102 4.229 30,510 -0.07(-1.64%)
Jun 22, 2012 4.257 4.362 4.186 4.299 208,270 +0.09(+2.17%)
Jun 21, 2012 4.257 4.285 4.130 4.207 44,826 -0.07(-1.64%)
Jun 20, 2012 4.327 4.327 4.222 4.278 27,726 -0.04(-0.82%)
Jun 19, 2012 4.215 4.390 4.172 4.313 59,989 +0.10(+2.34%)
Jun 18, 2012 4.172 4.292 4.144 4.215 37,965 +0.03(+0.67%)
Jun 15, 2012 4.292 4.292 4.158 4.186 83,451 -0.11(-2.46%)
Jun 14, 2012 4.172 4.292 4.172 4.292 45,178 +0.11(+2.69%)
Jun 13, 2012 4.285 4.299 3.926 4.179 31,357 -0.10(-2.30%)
Jun 12, 2012 4.207 4.299 4.179 4.278 18,477 +0.07(+1.67%)
Jun 11, 2012 4.419 4.419 4.193 4.207 69,412 -0.08(-1.97%)
Jun 08, 2012 4.179 4.292 4.123 4.292 32,375 +0.09(+2.18%)
Jun 07, 2012 4.236 4.253 4.088 4.200 76,549 +0.01(+0.17%)
Jun 06, 2012 4.010 4.215 3.954 4.193 52,670 +0.24(+6.05%)
Jun 05, 2012 3.996 4.095 3.919 3.954 76,856 -0.09(-2.26%)
Jun 04, 2012 3.975 4.120 3.905 4.046 45,276 +0.13(+3.42%)
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.