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 (%)
Nov 30, 2010 6.920 7.010 6.920 6.990 21,967 +0.00(+0.00%)
Nov 29, 2010 6.920 7.090 6.830 6.990 43,661 +0.00(+0.00%)
Nov 26, 2010 6.930 7.020 6.920 6.990 4,932 -0.01(-0.14%)
Nov 24, 2010 6.870 7.000 7.000 7.000 16,946 +0.12(+1.74%)
Nov 23, 2010 6.920 6.920 6.850 6.880 14,810 -0.10(-1.43%)
Nov 22, 2010 6.980 7.050 6.920 6.980 12,609 -0.03(-0.43%)
Nov 19, 2010 6.960 7.050 6.860 7.010 41,781 +0.06(+0.86%)
Nov 18, 2010 6.850 7.050 6.820 6.950 30,345 +0.16(+2.36%)
Nov 17, 2010 6.730 6.830 6.710 6.790 31,454 +0.06(+0.89%)
Nov 16, 2010 7.030 7.060 6.700 6.730 50,174 -0.38(-5.34%)
Nov 15, 2010 7.070 7.150 7.030 7.110 29,172 +0.07(+0.99%)
Nov 12, 2010 7.020 7.140 7.020 7.040 31,808 -0.08(-1.12%)
Nov 11, 2010 7.080 7.160 7.010 7.120 47,968 -0.06(-0.84%)
Nov 10, 2010 7.090 7.210 7.020 7.180 51,273 +0.14(+1.99%)
Nov 09, 2010 7.270 7.300 7.010 7.040 79,574 -0.21(-2.90%)
Nov 08, 2010 7.150 7.270 7.020 7.250 96,396 +0.05(+0.69%)
Nov 05, 2010 7.000 7.240 7.000 7.200 96,157 +0.26(+3.75%)
Nov 04, 2010 6.800 6.980 6.700 6.940 57,987 +0.24(+3.58%)
Nov 03, 2010 6.680 6.700 6.580 6.700 12,773 +0.02(+0.30%)
Nov 02, 2010 6.600 6.680 6.550 6.680 19,532 +0.18(+2.77%)
Nov 01, 2010 6.670 6.750 6.480 6.500 35,788 -0.15(-2.26%)
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%)
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.