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 (%)
Jan 30, 2015 7.690 7.690 7.610 7.630 16,356 -0.08(-1.04%)
Jan 29, 2015 7.850 7.850 7.690 7.710 43,033 -0.14(-1.78%)
Jan 28, 2015 8.070 8.070 7.850 7.850 17,826 -0.17(-2.12%)
Jan 27, 2015 7.920 8.100 7.920 8.020 40,545 -0.01(-0.12%)
Jan 26, 2015 8.110 8.110 7.960 8.030 130,042 -0.03(-0.37%)
Jan 23, 2015 8.030 8.150 7.910 8.060 37,599 +0.05(+0.62%)
Jan 22, 2015 7.850 8.113 7.810 8.010 50,790 +0.14(+1.78%)
Jan 21, 2015 7.930 7.950 7.810 7.870 58,413 -0.04(-0.51%)
Jan 20, 2015 7.630 7.990 7.610 7.910 67,965 +0.32(+4.22%)
Jan 16, 2015 7.540 7.790 7.540 7.590 53,920 -0.04(-0.52%)
Jan 15, 2015 7.730 7.780 7.590 7.630 44,374 -0.14(-1.80%)
Jan 14, 2015 7.750 7.860 7.720 7.770 30,772 -0.10(-1.27%)
Jan 13, 2015 8.080 8.090 7.780 7.870 68,488 -0.05(-0.63%)
Jan 12, 2015 7.850 7.973 7.750 7.920 63,104 -0.03(-0.38%)
Jan 09, 2015 8.020 8.150 7.910 7.950 91,918 -0.16(-1.97%)
Jan 08, 2015 7.930 8.150 7.850 8.110 84,983 +0.26(+3.31%)
Jan 07, 2015 7.870 7.972 7.800 7.850 46,138 +0.06(+0.77%)
Jan 06, 2015 8.270 8.390 7.780 7.790 128,630 -0.50(-6.03%)
Jan 05, 2015 8.000 8.390 8.000 8.290 212,951 +0.39(+4.94%)
Jan 02, 2015 7.690 7.960 7.690 7.900 64,325 +0.28(+3.67%)
Dec 31, 2014 7.790 7.620 7.620 7.620 453,300 -0.17(-2.18%)
Dec 30, 2014 8.060 8.060 7.720 7.790 117,305 -0.32(-3.95%)
Dec 29, 2014 7.950 8.240 7.950 8.110 82,393 +0.13(+1.63%)
Dec 26, 2014 8.040 8.060 7.980 7.980 47,533 -0.10(-1.24%)
Dec 24, 2014 8.190 8.080 8.080 8.080 47,200 -0.24(-2.88%)
Dec 23, 2014 8.060 8.400 8.000 8.320 81,117 +0.27(+3.35%)
Dec 22, 2014 7.930 8.080 7.870 8.050 62,660 +0.19(+2.42%)
Dec 19, 2014 7.700 7.879 7.650 7.860 210,545 +0.21(+2.75%)
Dec 18, 2014 7.600 7.760 7.590 7.650 38,262 +0.15(+2.00%)
Dec 17, 2014 7.500 7.600 7.480 7.500 47,980 +0.05(+0.67%)
Dec 16, 2014 7.370 7.580 7.290 7.450 64,163 +0.08(+1.09%)
Dec 15, 2014 7.400 7.500 7.370 7.370 75,037 +0.04(+0.55%)
Dec 12, 2014 7.780 7.780 7.330 7.330 116,708 -0.05(-0.68%)
Dec 11, 2014 7.410 7.490 7.300 7.380 103,149 +0.01(+0.14%)
Dec 10, 2014 7.400 7.440 7.340 7.370 140,419 -0.01(-0.14%)
Dec 09, 2014 7.200 7.390 7.150 7.380 61,354 +0.10(+1.37%)
Dec 08, 2014 7.320 7.420 7.200 7.280 297,195 -0.07(-0.95%)
Dec 05, 2014 7.220 7.260 7.220 7.350 70,633 +0.16(+2.23%)
Dec 04, 2014 7.150 7.200 7.150 7.190 41,702 +0.04(+0.56%)
Dec 03, 2014 7.200 7.240 7.150 7.150 36,229 -0.01(-0.14%)
Dec 02, 2014 7.110 7.250 7.070 7.160 29,475 -0.02(-0.28%)
Dec 01, 2014 7.160 7.270 7.110 7.180 43,313 -0.11(-1.51%)
Nov 28, 2014 7.410 7.450 7.290 7.290 8,694 -0.08(-1.09%)
Nov 26, 2014 7.270 7.370 7.370 7.370 38,300 +0.07(+0.96%)
Nov 25, 2014 7.380 7.470 7.220 7.300 33,822 -0.08(-1.08%)
Nov 24, 2014 7.190 7.410 7.190 7.380 38,307 +0.21(+2.93%)
Nov 21, 2014 7.300 7.300 7.130 7.170 80,957 -0.05(-0.69%)
Nov 20, 2014 7.200 7.265 7.180 7.220 69,872 +0.04(+0.56%)
Nov 19, 2014 7.200 7.250 7.150 7.180 42,361 -0.01(-0.14%)
Nov 18, 2014 7.150 7.230 7.130 7.190 78,595 +0.02(+0.28%)
Nov 17, 2014 7.310 7.329 7.090 7.170 83,130 -0.20(-2.71%)
Nov 14, 2014 7.470 7.520 7.360 7.370 36,192 -0.18(-2.38%)
Nov 13, 2014 7.640 7.650 7.420 7.550 34,355 -0.13(-1.69%)
Nov 12, 2014 7.840 7.840 7.660 7.680 47,315 -0.17(-2.17%)
Nov 11, 2014 7.850 7.850 7.790 7.850 59,083 +0.00(+0.00%)
Nov 10, 2014 7.800 7.850 7.750 7.850 107,217 +0.02(+0.26%)
Nov 07, 2014 7.970 7.970 7.780 7.830 58,545 -0.15(-1.88%)
Nov 06, 2014 7.870 7.990 7.751 7.980 49,861 +0.04(+0.50%)
Nov 05, 2014 8.070 8.070 7.700 7.940 100,185 -0.19(-2.34%)
Nov 04, 2014 8.000 8.165 7.870 8.130 79,663 +0.18(+2.26%)
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.