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 (%)
Oct 29, 2010 6.590 6.700 6.580 6.650 38,978 +0.02(+0.30%)
Oct 28, 2010 6.670 6.770 6.610 6.630 26,931 -0.07(-1.04%)
Oct 27, 2010 6.430 6.770 6.430 6.700 31,101 +0.04(+0.60%)
Oct 25, 2010 6.560 6.700 6.540 6.660 47,984 +0.14(+2.15%)
Oct 22, 2010 6.510 6.740 6.350 6.520 39,457 +0.02(+0.31%)
Oct 21, 2010 6.490 6.530 6.320 6.500 40,093 +0.06(+0.93%)
Oct 20, 2010 6.290 6.540 6.200 6.440 21,428 +0.21(+3.37%)
Oct 19, 2010 6.490 6.490 6.180 6.230 26,669 -0.36(-5.46%)
Oct 18, 2010 6.380 6.590 6.320 6.590 18,222 +0.21(+3.29%)
Oct 15, 2010 6.630 6.640 6.340 6.380 45,826 -0.16(-2.45%)
Oct 14, 2010 6.740 6.764 6.460 6.540 49,916 -0.18(-2.68%)
Oct 13, 2010 6.340 6.770 6.220 6.720 57,054 +0.39(+6.16%)
Oct 12, 2010 6.180 6.490 6.160 6.330 83,768 +0.22(+3.60%)
Oct 11, 2010 6.280 6.280 6.110 6.110 12,261 -0.16(-2.55%)
Oct 08, 2010 6.270 6.330 6.000 6.270 83,001 +0.20(+3.29%)
Oct 07, 2010 6.240 6.240 6.070 6.070 295 -0.10(-1.62%)
Oct 06, 2010 6.240 6.240 6.040 6.170 24,742 -0.05(-0.80%)
Oct 05, 2010 6.200 6.250 6.080 6.220 57,394 +0.10(+1.63%)
Oct 04, 2010 6.090 6.160 6.020 6.120 43,183 -0.01(-0.16%)
Oct 01, 2010 6.130 6.240 6.080 6.130 16,822 +0.03(+0.49%)
Sep 30, 2010 6.220 6.220 6.030 6.100 86,665 -0.08(-1.29%)
Sep 29, 2010 6.300 6.300 6.070 6.180 73,409 -0.16(-2.52%)
Sep 28, 2010 6.340 6.340 6.140 6.340 3,001 +0.14(+2.26%)
Sep 27, 2010 6.330 6.330 6.190 6.200 9,386 -0.12(-1.90%)
Sep 24, 2010 6.080 6.320 6.051 6.320 40,364 +0.31(+5.16%)
Sep 23, 2010 6.110 6.300 6.000 6.010 577 -0.16(-2.59%)
Sep 22, 2010 6.210 6.230 6.130 6.170 24,850 -0.08(-1.28%)
Sep 21, 2010 6.500 6.500 6.150 6.250 45,469 -0.26(-3.99%)
Sep 20, 2010 6.350 6.510 6.200 6.510 60,520 +0.16(+2.52%)
Sep 17, 2010 6.350 6.350 6.150 6.350 61,982 +0.05(+0.79%)
Sep 15, 2010 6.120 6.360 6.010 6.300 29,661 +0.14(+2.27%)
Sep 14, 2010 6.100 6.230 6.100 6.160 36,413 +0.02(+0.33%)
Sep 13, 2010 6.210 6.500 6.070 6.140 71,942 +0.03(+0.49%)
Sep 10, 2010 6.090 6.150 6.040 6.110 53,159 +0.02(+0.33%)
Sep 09, 2010 6.320 6.370 5.990 6.090 61,562 -0.12(-1.93%)
Sep 08, 2010 6.120 6.260 6.040 6.210 13,019 +0.12(+1.97%)
Sep 07, 2010 6.300 6.500 6.060 6.090 470 -0.22(-3.49%)
Sep 03, 2010 6.210 6.330 6.120 6.310 56,508 +0.19(+3.10%)
Sep 02, 2010 6.010 6.120 5.940 6.120 234 +0.09(+1.49%)
Sep 01, 2010 5.790 6.120 5.740 6.030 301,345 +0.30(+5.24%)
Aug 31, 2010 5.740 5.820 5.640 5.730 54,266 -0.06(-1.04%)
Aug 30, 2010 5.960 5.960 5.760 5.790 27,670 -0.18(-3.02%)
Aug 27, 2010 5.970 6.000 5.860 5.970 42,798 +0.02(+0.34%)
Aug 26, 2010 6.060 6.090 5.920 5.950 329 -0.07(-1.16%)
Aug 25, 2010 5.940 6.020 5.910 6.020 326 +0.02(+0.33%)
Aug 24, 2010 6.080 6.110 5.970 6.000 1,324 -0.15(-2.44%)
Aug 23, 2010 6.260 6.400 6.130 6.150 41,812 -0.09(-1.44%)
Aug 20, 2010 6.270 6.300 6.150 6.240 56,151 -0.08(-1.27%)
Aug 19, 2010 6.510 6.510 6.290 6.320 1,137 -0.19(-2.92%)
Aug 18, 2010 6.480 6.590 6.430 6.510 5,077 +0.03(+0.46%)
Aug 17, 2010 6.390 6.500 6.330 6.480 785 +0.14(+2.21%)
Aug 16, 2010 6.160 6.430 6.140 6.340 121,209 -0.26(-3.94%)
Aug 13, 2010 6.600 6.840 6.520 6.600 71,074 -0.01(-0.15%)
Aug 12, 2010 6.520 6.830 6.520 6.610 52,922 -0.04(-0.60%)
Aug 11, 2010 6.760 6.810 6.500 6.650 1,426 -0.27(-3.90%)
Aug 10, 2010 6.930 6.980 6.850 6.920 24,216 -0.07(-1.00%)
Aug 09, 2010 7.020 7.090 6.830 6.990 57,849 +0.00(+0.00%)
Aug 06, 2010 6.990 7.130 6.890 6.990 43,487 +0.03(+0.43%)
Aug 05, 2010 6.910 7.100 6.910 6.960 44,048 -0.04(-0.57%)
Aug 04, 2010 7.060 7.250 6.970 7.000 50,422 -0.04(-0.57%)
Aug 03, 2010 6.990 7.130 6.860 7.040 32,219 -0.01(-0.14%)
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.