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 (%)
Jun 29, 2007 10.42 10.85 10.25 10.45 55,700 +0.03(+0.29%)
Jun 28, 2007 10.10 10.53 10.00 10.42 124,600 +0.42(+4.20%)
Jun 27, 2007 10.00 10.01 9.720 10.00 178,300 -0.06(-0.60%)
Jun 26, 2007 10.21 10.30 10.05 10.06 33,200 -0.16(-1.57%)
Jun 25, 2007 10.40 10.55 10.15 10.22 89,100 -0.17(-1.64%)
Jun 22, 2007 10.30 10.65 10.26 10.39 233,400 +0.19(+1.86%)
Jun 21, 2007 10.37 10.37 10.15 10.20 57,400 -0.17(-1.64%)
Jun 20, 2007 10.37 10.48 10.33 10.37 138,500 +0.02(+0.19%)
Jun 19, 2007 10.45 10.50 10.35 10.35 84,600 -0.15(-1.43%)
Jun 18, 2007 10.49 10.59 10.35 10.50 127,500 +0.01(+0.10%)
Jun 15, 2007 10.83 10.83 10.40 10.49 331,800 -0.34(-3.14%)
Jun 14, 2007 10.73 10.85 10.65 10.83 29,400 +0.09(+0.84%)
Jun 13, 2007 10.80 10.85 10.61 10.74 19,200 -0.04(-0.37%)
Jun 12, 2007 10.58 10.85 10.41 10.78 104,400 +0.17(+1.60%)
Jun 11, 2007 10.75 10.75 10.55 10.61 59,500 -0.16(-1.49%)
Jun 08, 2007 10.50 10.85 10.35 10.77 85,000 +0.19(+1.80%)
Jun 07, 2007 10.60 10.68 10.35 10.58 129,700 -0.07(-0.66%)
Jun 06, 2007 10.80 10.90 10.65 10.65 101,000 -0.25(-2.29%)
Jun 05, 2007 11.13 11.13 10.87 10.90 160,600 -0.25(-2.24%)
Jun 04, 2007 11.43 11.43 11.15 11.15 135,800 -0.22(-1.93%)
Jun 01, 2007 11.46 11.50 11.16 11.37 126,500 -0.08(-0.70%)
May 31, 2007 11.40 11.68 11.40 11.45 363,300 +0.16(+1.42%)
May 30, 2007 11.25 11.31 11.16 11.29 342,500 +0.04(+0.36%)
May 29, 2007 11.30 11.36 11.20 11.25 95,000 +0.00(+0.00%)
May 25, 2007 10.85 11.41 10.81 11.25 285,600 +0.15(+1.35%)
May 24, 2007 11.54 11.65 11.05 11.10 327,100 -0.45(-3.90%)
May 23, 2007 11.52 11.75 11.51 11.55 101,800 +0.03(+0.26%)
May 22, 2007 11.60 12.01 11.51 11.52 214,700 -0.08(-0.69%)
May 21, 2007 11.88 12.00 11.60 11.60 116,200 -0.25(-2.11%)
May 18, 2007 11.60 12.04 11.52 11.85 198,600 +0.15(+1.28%)
May 17, 2007 11.80 11.80 11.52 11.70 81,000 -0.14(-1.18%)
May 16, 2007 11.78 11.90 11.50 11.84 136,200 +0.06(+0.51%)
May 15, 2007 11.90 12.35 11.50 11.78 371,000 -0.22(-1.83%)
May 14, 2007 12.45 13.20 11.92 12.00 1,008,800 -0.30(-2.44%)
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.