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 (%)
Apr 30, 2013 6.410 6.560 6.320 6.460 20,759 +0.04(+0.62%)
Apr 29, 2013 6.300 6.470 6.300 6.420 15,680 +0.12(+1.90%)
Apr 26, 2013 6.500 6.440 6.300 6.300 31,006 -0.14(-2.17%)
Apr 25, 2013 6.550 6.638 6.350 6.440 25,041 +0.00(+0.00%)
Apr 24, 2013 6.480 6.600 6.410 6.440 15,917 +0.00(+0.00%)
Apr 23, 2013 6.530 6.530 6.300 6.440 13,629 -0.01(-0.16%)
Apr 22, 2013 6.210 6.500 6.050 6.450 48,983 +0.25(+4.03%)
Apr 19, 2013 6.080 6.280 6.080 6.200 61,335 +0.14(+2.31%)
Apr 18, 2013 6.090 6.200 6.030 6.060 19,515 -0.03(-0.49%)
Apr 17, 2013 6.330 6.420 6.080 6.090 39,801 -0.32(-4.99%)
Apr 16, 2013 6.270 6.510 6.220 6.410 22,942 +0.24(+3.89%)
Apr 15, 2013 6.520 6.555 6.170 6.170 38,394 -0.46(-6.94%)
Apr 12, 2013 6.750 6.810 6.577 6.630 79,173 -0.17(-2.50%)
Apr 11, 2013 6.670 6.831 6.660 6.800 7,239 +0.10(+1.49%)
Apr 10, 2013 6.540 6.900 6.540 6.700 19,735 +0.15(+2.29%)
Apr 09, 2013 6.630 6.630 6.500 6.550 15,221 -0.06(-0.91%)
Apr 08, 2013 6.530 6.670 6.500 6.610 16,451 +0.11(+1.69%)
Apr 05, 2013 6.410 6.600 6.410 6.500 26,240 -0.04(-0.61%)
Apr 04, 2013 6.440 6.670 6.440 6.540 16,577 +0.08(+1.24%)
Apr 03, 2013 6.500 6.610 6.431 6.460 29,360 -0.04(-0.62%)
Apr 02, 2013 6.420 6.596 6.360 6.500 23,261 +0.11(+1.72%)
Apr 01, 2013 6.910 7.030 6.350 6.390 23,982 -0.52(-7.53%)
Mar 28, 2013 7.170 7.250 6.870 6.910 35,997 -0.20(-2.81%)
Mar 27, 2013 6.930 7.260 6.930 7.110 28,244 +0.10(+1.43%)
Mar 26, 2013 7.000 7.130 6.900 7.010 17,376 +0.07(+1.01%)
Mar 25, 2013 6.750 7.320 6.700 6.940 66,269 +0.19(+2.81%)
Mar 22, 2013 6.830 6.830 6.631 6.750 15,026 -0.07(-1.03%)
Mar 21, 2013 6.540 6.880 6.521 6.820 42,604 +0.20(+3.02%)
Mar 20, 2013 6.510 6.670 6.510 6.620 10,442 +0.10(+1.53%)
Mar 19, 2013 6.570 6.580 6.440 6.520 21,792 -0.03(-0.46%)
Mar 18, 2013 6.530 6.660 6.510 6.550 12,927 -0.08(-1.21%)
Mar 15, 2013 6.710 6.710 6.600 6.630 91,029 -0.07(-1.04%)
Mar 14, 2013 6.610 6.700 6.550 6.700 41,610 +0.08(+1.21%)
Mar 13, 2013 6.270 6.720 6.270 6.620 30,501 +0.41(+6.60%)
Mar 12, 2013 6.510 6.550 6.180 6.210 78,834 -0.30(-4.61%)
Mar 11, 2013 6.360 6.590 6.350 6.510 10,063 +0.11(+1.72%)
Mar 08, 2013 6.580 6.650 6.350 6.400 23,230 -0.17(-2.59%)
Mar 07, 2013 6.260 6.720 6.200 6.570 16,787 +0.26(+4.12%)
Mar 06, 2013 6.000 6.900 5.720 6.310 46,579 +0.38(+6.41%)
Mar 05, 2013 5.760 5.980 5.760 5.930 10,014 +0.12(+2.07%)
Mar 04, 2013 5.670 5.840 5.590 5.810 22,121 +0.11(+1.93%)
Mar 01, 2013 5.820 5.870 5.600 5.700 25,880 -0.25(-4.20%)
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%)
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.