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 (%)
Apr 30, 2013 4.510 4.616 4.447 4.545 29,504 +0.03(+0.62%)
Apr 29, 2013 4.433 4.552 4.433 4.517 22,285 +0.08(+1.90%)
Apr 26, 2013 4.573 4.531 4.433 4.433 44,068 -0.10(-2.17%)
Apr 25, 2013 4.609 4.670 4.468 4.531 35,590 +0.00(+0.00%)
Apr 24, 2013 4.559 4.644 4.510 4.531 22,622 +0.00(+0.00%)
Apr 23, 2013 4.594 4.594 4.433 4.531 19,370 -0.01(-0.15%)
Apr 22, 2013 4.369 4.573 4.257 4.538 69,618 +0.18(+4.03%)
Apr 19, 2013 4.278 4.419 4.278 4.362 87,173 +0.10(+2.31%)
Apr 18, 2013 4.285 4.362 4.243 4.264 27,736 -0.02(-0.49%)
Apr 17, 2013 4.454 4.517 4.278 4.285 56,568 -0.23(-4.99%)
Apr 16, 2013 4.412 4.580 4.376 4.510 32,606 +0.17(+3.89%)
Apr 15, 2013 4.587 4.612 4.341 4.341 54,568 -0.32(-6.94%)
Apr 12, 2013 4.749 4.791 4.627 4.665 112,526 -0.12(-2.50%)
Apr 11, 2013 4.693 4.806 4.686 4.784 10,288 +0.07(+1.49%)
Apr 10, 2013 4.602 4.855 4.602 4.714 28,048 +0.11(+2.29%)
Apr 09, 2013 4.665 4.665 4.573 4.609 21,633 -0.04(-0.91%)
Apr 08, 2013 4.594 4.693 4.573 4.651 23,381 +0.08(+1.69%)
Apr 05, 2013 4.510 4.644 4.510 4.573 37,294 -0.03(-0.61%)
Apr 04, 2013 4.531 4.693 4.531 4.602 23,560 +0.06(+1.24%)
Apr 03, 2013 4.573 4.651 4.525 4.545 41,728 -0.03(-0.62%)
Apr 02, 2013 4.517 4.641 4.475 4.573 33,060 +0.08(+1.72%)
Apr 01, 2013 4.862 4.946 4.468 4.496 34,084 -0.37(-7.53%)
Mar 28, 2013 5.045 5.101 4.834 4.862 51,161 -0.14(-2.81%)
Mar 27, 2013 4.876 5.108 4.876 5.003 40,142 +0.07(+1.43%)
Mar 26, 2013 4.925 5.017 4.855 4.932 24,696 +0.05(+1.01%)
Mar 25, 2013 4.749 5.150 4.714 4.883 94,186 +0.13(+2.81%)
Mar 22, 2013 4.806 4.806 4.666 4.749 21,356 -0.05(-1.03%)
Mar 21, 2013 4.602 4.841 4.588 4.799 60,551 +0.14(+3.02%)
Mar 20, 2013 4.580 4.693 4.580 4.658 14,840 +0.07(+1.53%)
Mar 19, 2013 4.623 4.630 4.531 4.587 30,972 -0.02(-0.46%)
Mar 18, 2013 4.594 4.686 4.580 4.609 18,372 -0.06(-1.21%)
Mar 15, 2013 4.721 4.721 4.644 4.665 129,377 -0.05(-1.04%)
Mar 14, 2013 4.651 4.714 4.609 4.714 59,139 +0.06(+1.21%)
Mar 13, 2013 4.412 4.728 4.412 4.658 43,350 +0.29(+6.60%)
Mar 12, 2013 4.580 4.609 4.348 4.369 112,044 -0.21(-4.61%)
Mar 11, 2013 4.475 4.637 4.468 4.580 14,302 +0.08(+1.72%)
Mar 08, 2013 4.630 4.679 4.468 4.503 33,016 -0.12(-2.59%)
Mar 07, 2013 4.404 4.728 4.362 4.623 23,858 +0.18(+4.12%)
Mar 06, 2013 4.222 4.855 4.025 4.440 66,201 +0.27(+6.41%)
Mar 05, 2013 4.053 4.207 4.053 4.172 14,232 +0.08(+2.07%)
Mar 04, 2013 3.989 4.109 3.933 4.088 31,440 +0.08(+1.93%)
Mar 01, 2013 4.095 4.130 3.940 4.010 36,782 -0.18(-4.20%)
Feb 28, 2013 4.250 4.264 4.109 4.186 21,293 -0.03(-0.67%)
Feb 27, 2013 4.320 4.320 4.200 4.215 21,208 -0.04(-0.99%)
Feb 26, 2013 4.144 4.348 4.095 4.257 59,652 -0.16(-3.66%)
Feb 22, 2013 4.376 4.481 4.341 4.419 79,703 +0.09(+2.11%)
Feb 21, 2013 4.397 4.440 4.236 4.327 51,184 -0.06(-1.28%)
Feb 20, 2013 4.672 4.679 4.376 4.383 62,561 -0.30(-6.46%)
Feb 19, 2013 4.686 4.714 4.637 4.686 41,023 +0.06(+1.37%)
Feb 15, 2013 4.679 4.679 4.587 4.623 28,856 -0.01(-0.30%)
Feb 14, 2013 4.630 4.679 4.602 4.637 11,849 +0.01(+0.15%)
Feb 13, 2013 4.602 4.769 4.482 4.630 45,216 +0.13(+2.97%)
Feb 12, 2013 4.390 4.545 4.390 4.496 5,515 +0.11(+2.40%)
Feb 11, 2013 4.440 4.440 4.109 4.390 15,422 -0.04(-0.79%)
Feb 08, 2013 4.412 4.510 4.404 4.426 11,098 +0.04(+0.80%)
Feb 07, 2013 4.419 4.433 4.327 4.390 9,120 +0.01(+0.16%)
Feb 06, 2013 4.292 4.404 4.257 4.383 9,070 +0.08(+1.80%)
Feb 04, 2013 4.630 4.630 4.144 4.306 53,894 -0.34(-7.41%)
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.