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 31, 2013 6.540 6.600 6.330 6.410 62,857 -0.14(-2.14%)
Oct 30, 2013 6.640 6.700 6.550 6.550 50,467 -0.06(-0.91%)
Oct 29, 2013 6.880 6.950 6.570 6.610 50,899 -0.27(-3.92%)
Oct 28, 2013 6.870 6.900 6.811 6.880 15,924 +0.03(+0.44%)
Oct 25, 2013 6.690 6.890 6.690 6.850 21,404 +0.18(+2.70%)
Oct 24, 2013 6.250 6.740 6.250 6.670 102,487 +0.42(+6.72%)
Oct 23, 2013 6.340 6.440 5.990 6.250 183,707 -0.14(-2.19%)
Oct 22, 2013 6.410 6.490 6.350 6.390 69,710 +0.00(+0.00%)
Oct 21, 2013 6.170 6.530 6.170 6.390 56,782 +0.21(+3.40%)
Oct 18, 2013 6.450 6.450 6.140 6.180 124,653 -0.19(-2.98%)
Oct 17, 2013 6.320 6.380 6.320 6.370 19,950 +0.00(+0.00%)
Oct 16, 2013 6.430 6.499 6.210 6.370 38,916 -0.01(-0.16%)
Oct 15, 2013 6.410 6.570 6.360 6.380 19,412 -0.06(-0.93%)
Oct 14, 2013 6.570 6.570 6.360 6.440 84,189 -0.16(-2.42%)
Oct 11, 2013 6.570 6.658 6.520 6.600 42,248 +0.02(+0.30%)
Oct 10, 2013 6.530 6.590 6.510 6.580 42,827 +0.14(+2.17%)
Oct 09, 2013 6.400 6.480 6.380 6.440 71,601 +0.09(+1.42%)
Oct 08, 2013 6.520 6.530 6.260 6.350 74,352 -0.15(-2.31%)
Oct 07, 2013 6.450 6.560 6.450 6.500 37,762 +0.00(+0.00%)
Oct 04, 2013 6.500 6.560 6.470 6.500 93,964 -0.01(-0.15%)
Oct 03, 2013 6.530 6.600 6.470 6.510 55,371 -0.01(-0.15%)
Oct 02, 2013 6.600 6.640 6.490 6.520 51,677 -0.13(-1.95%)
Oct 01, 2013 6.210 6.650 6.210 6.650 78,669 +0.43(+6.91%)
Sep 27, 2013 6.260 6.260 6.080 6.220 24,516 -0.10(-1.58%)
Sep 26, 2013 6.590 6.595 6.250 6.320 46,387 -0.24(-3.66%)
Sep 25, 2013 6.650 6.650 6.500 6.560 12,760 -0.10(-1.50%)
Sep 24, 2013 6.730 6.750 6.571 6.660 46,227 -0.08(-1.19%)
Sep 23, 2013 6.590 6.740 6.540 6.740 23,666 +0.13(+1.97%)
Sep 20, 2013 6.370 6.620 6.370 6.610 105,894 +0.20(+3.12%)
Sep 19, 2013 6.450 6.450 6.368 6.410 6,764 -0.04(-0.62%)
Sep 18, 2013 6.390 6.490 6.350 6.450 32,912 +0.05(+0.78%)
Sep 17, 2013 6.330 6.430 6.330 6.400 15,802 +0.05(+0.79%)
Sep 16, 2013 6.340 6.420 6.295 6.350 16,010 +0.01(+0.16%)
Sep 13, 2013 6.330 6.370 6.300 6.340 8,263 +0.04(+0.63%)
Sep 12, 2013 6.470 6.470 6.290 6.300 12,906 -0.17(-2.63%)
Sep 11, 2013 6.430 6.500 6.405 6.470 18,422 +0.02(+0.31%)
Sep 10, 2013 6.580 6.590 6.370 6.450 13,139 -0.09(-1.38%)
Sep 09, 2013 6.520 6.610 6.500 6.540 37,370 +0.06(+0.93%)
Sep 06, 2013 6.650 6.650 6.470 6.480 3,201 -0.13(-1.97%)
Sep 05, 2013 6.600 6.680 6.570 6.610 15,525 +0.08(+1.23%)
Sep 04, 2013 6.580 6.590 6.500 6.530 16,553 -0.04(-0.61%)
Sep 03, 2013 6.560 6.600 6.430 6.570 13,619 +0.14(+2.18%)
Aug 30, 2013 6.790 6.790 6.410 6.430 35,569 -0.30(-4.46%)
Aug 29, 2013 6.700 6.750 6.670 6.730 24,904 +0.03(+0.45%)
Aug 28, 2013 6.680 6.750 6.670 6.700 15,665 +0.03(+0.45%)
Aug 27, 2013 6.810 6.900 6.500 6.670 48,224 -0.16(-2.34%)
Aug 26, 2013 6.880 6.920 6.790 6.830 13,085 -0.05(-0.73%)
Aug 23, 2013 6.820 6.880 6.820 6.880 24,719 +0.07(+1.03%)
Aug 22, 2013 6.800 6.810 6.707 6.810 92,337 +0.10(+1.49%)
Aug 21, 2013 6.740 6.790 6.680 6.710 5,679 -0.05(-0.74%)
Aug 20, 2013 6.680 6.780 6.595 6.760 29,716 +0.14(+2.11%)
Aug 19, 2013 6.710 6.860 6.570 6.620 34,011 -0.04(-0.60%)
Aug 16, 2013 6.700 6.720 6.555 6.660 12,615 -0.07(-1.04%)
Aug 15, 2013 6.800 6.840 6.570 6.730 24,836 -0.12(-1.75%)
Aug 14, 2013 6.890 6.910 6.850 6.850 9,628 -0.09(-1.30%)
Aug 13, 2013 6.850 7.020 6.770 6.940 9,877 +0.08(+1.17%)
Aug 12, 2013 6.850 6.940 6.800 6.860 15,575 +0.00(+0.00%)
Aug 09, 2013 7.080 7.080 6.860 6.860 14,152 -0.22(-3.11%)
Aug 08, 2013 7.140 7.140 6.970 7.080 20,040 -0.02(-0.28%)
Aug 07, 2013 7.100 7.180 7.040 7.100 25,893 -0.04(-0.56%)
Aug 06, 2013 7.100 7.155 7.030 7.140 107,717 +0.03(+0.42%)
Aug 05, 2013 7.100 7.118 7.030 7.110 91,565 +0.00(+0.00%)
Aug 02, 2013 7.240 7.240 7.040 7.110 255,260 -0.03(-0.42%)
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.