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 (%)
Feb 28, 2013 6.040 6.060 5.840 5.950 14,982 -0.04(-0.67%)
Feb 27, 2013 6.140 6.140 5.970 5.990 14,922 -0.06(-0.99%)
Feb 26, 2013 5.890 6.180 5.820 6.050 41,971 -0.23(-3.66%)
Feb 22, 2013 6.220 6.369 6.170 6.280 56,079 +0.13(+2.11%)
Feb 21, 2013 6.250 6.310 6.021 6.150 36,013 -0.08(-1.28%)
Feb 20, 2013 6.640 6.650 6.220 6.230 44,018 -0.43(-6.46%)
Feb 19, 2013 6.660 6.700 6.590 6.660 28,864 +0.09(+1.37%)
Feb 15, 2013 6.650 6.650 6.520 6.570 20,303 -0.02(-0.30%)
Feb 14, 2013 6.580 6.650 6.540 6.590 8,337 +0.01(+0.15%)
Feb 13, 2013 6.540 6.778 6.370 6.580 31,814 +0.19(+2.97%)
Feb 12, 2013 6.240 6.460 6.240 6.390 3,881 +0.15(+2.40%)
Feb 11, 2013 6.310 6.310 5.840 6.240 10,851 -0.05(-0.79%)
Feb 08, 2013 6.270 6.410 6.260 6.290 7,809 +0.05(+0.80%)
Feb 07, 2013 6.280 6.300 6.150 6.240 6,417 +0.01(+0.16%)
Feb 06, 2013 6.100 6.260 6.050 6.230 6,382 +0.11(+1.80%)
Feb 04, 2013 6.580 6.580 5.890 6.120 37,920 -0.49(-7.41%)
Feb 01, 2013 6.330 6.680 6.330 6.610 14,500 +0.01(+0.15%)
Jan 31, 2013 6.490 6.600 6.360 6.600 12,167 +0.07(+1.07%)
Jan 30, 2013 6.350 6.530 6.350 6.530 19,820 +0.15(+2.35%)
Jan 29, 2013 6.260 6.380 6.200 6.380 87,624 +0.16(+2.57%)
Jan 28, 2013 6.260 6.340 6.120 6.220 17,934 -0.05(-0.80%)
Jan 25, 2013 6.380 6.380 6.230 6.270 18,084 -0.08(-1.26%)
Jan 24, 2013 6.390 6.390 6.296 6.350 21,233 +0.07(+1.11%)
Jan 23, 2013 6.400 6.500 6.240 6.280 23,097 -0.12(-1.88%)
Jan 22, 2013 6.340 6.420 6.130 6.400 27,047 +0.04(+0.63%)
Jan 18, 2013 6.380 6.460 6.320 6.360 14,338 -0.04(-0.63%)
Jan 17, 2013 6.270 6.440 6.240 6.400 9,387 +0.14(+2.24%)
Jan 16, 2013 6.350 6.470 6.260 6.260 2,114 -0.13(-2.03%)
Jan 15, 2013 6.320 6.486 6.320 6.390 10,278 +0.04(+0.63%)
Jan 14, 2013 6.280 6.350 6.280 6.350 5,518 +0.05(+0.79%)
Jan 11, 2013 6.440 6.440 6.264 6.300 5,479 -0.13(-2.02%)
Jan 10, 2013 6.450 6.450 6.330 6.430 12,759 -0.01(-0.16%)
Jan 09, 2013 6.460 6.510 6.370 6.440 10,163 +0.02(+0.31%)
Jan 08, 2013 6.330 6.450 6.170 6.420 15,927 +0.07(+1.10%)
Jan 07, 2013 6.340 6.400 6.300 6.350 20,154 -0.05(-0.78%)
Jan 04, 2013 6.460 6.560 6.340 6.400 15,906 -0.01(-0.16%)
Jan 03, 2013 6.510 6.570 6.300 6.410 14,078 -0.07(-1.08%)
Jan 02, 2013 6.310 6.505 6.100 6.480 50,297 +0.41(+6.75%)
Dec 31, 2012 6.380 6.400 5.970 6.070 24,656 -0.32(-5.01%)
Dec 28, 2012 6.440 6.520 6.290 6.390 31,480 -0.08(-1.24%)
Dec 27, 2012 6.500 6.500 6.310 6.470 46,398 -0.04(-0.61%)
Dec 26, 2012 6.330 6.560 6.330 6.510 62,833 +0.17(+2.68%)
Dec 24, 2012 6.450 6.450 6.310 6.340 3,627 -0.16(-2.46%)
Dec 21, 2012 6.190 6.590 6.075 6.500 105,900 +0.22(+3.50%)
Dec 20, 2012 6.130 6.280 6.020 6.280 28,167 +0.14(+2.28%)
Dec 19, 2012 5.970 6.140 5.940 6.140 21,057 +0.14(+2.33%)
Dec 18, 2012 6.020 6.100 5.870 6.000 59,860 +0.02(+0.33%)
Dec 17, 2012 5.720 6.000 5.630 5.980 26,344 +0.28(+4.91%)
Dec 14, 2012 5.720 5.780 5.690 5.700 15,417 -0.05(-0.87%)
Dec 13, 2012 6.060 6.060 5.690 5.750 8,891 -0.03(-0.52%)
Dec 12, 2012 5.470 5.810 5.470 5.780 44,272 +0.34(+6.25%)
Dec 11, 2012 5.300 5.440 5.290 5.440 38,832 +0.13(+2.45%)
Dec 10, 2012 5.280 5.310 5.220 5.310 10,551 +0.06(+1.14%)
Dec 07, 2012 5.270 5.280 5.210 5.250 7,823 -0.03(-0.57%)
Dec 06, 2012 5.250 5.280 5.225 5.280 10,244 +0.02(+0.38%)
Dec 05, 2012 5.320 5.340 5.200 5.260 7,369 -0.02(-0.38%)
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.