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 (%)
Aug 31, 2011 6.890 6.970 6.740 6.790 83,806 -0.08(-1.16%)
Aug 30, 2011 6.750 6.870 6.660 6.870 35,188 +0.06(+0.88%)
Aug 29, 2011 6.790 6.840 6.660 6.810 42,663 +0.09(+1.34%)
Aug 26, 2011 6.660 6.810 6.620 6.720 16,751 -0.01(-0.15%)
Aug 25, 2011 6.930 6.980 6.670 6.730 47,914 -0.12(-1.75%)
Aug 24, 2011 6.850 6.850 6.690 6.850 77,130 -0.09(-1.30%)
Aug 23, 2011 6.670 6.940 6.470 6.940 65,807 +0.29(+4.36%)
Aug 22, 2011 6.820 6.820 6.550 6.650 22,210 +0.02(+0.30%)
Aug 19, 2011 6.590 6.810 6.590 6.630 47,136 -0.05(-0.75%)
Aug 18, 2011 6.530 6.820 6.430 6.680 67,139 -0.09(-1.33%)
Aug 17, 2011 6.660 6.830 6.620 6.770 73,741 +0.08(+1.20%)
Aug 16, 2011 6.910 6.980 6.550 6.690 60,205 -0.32(-4.56%)
Aug 15, 2011 6.920 7.050 6.840 7.010 12,845 +0.14(+2.04%)
Aug 12, 2011 6.920 6.920 6.570 6.870 57,709 +0.03(+0.44%)
Aug 11, 2011 6.480 7.000 6.350 6.840 49,384 +0.44(+6.87%)
Aug 10, 2011 6.750 6.790 6.380 6.400 128,429 -0.53(-7.65%)
Aug 09, 2011 6.470 7.080 6.370 6.930 82,549 +0.50(+7.78%)
Aug 08, 2011 6.470 6.864 6.400 6.430 98,773 -0.25(-3.74%)
Aug 05, 2011 7.020 7.030 6.600 6.680 94,753 -0.28(-4.02%)
Aug 04, 2011 7.190 7.350 6.940 6.960 60,303 -0.31(-4.26%)
Aug 03, 2011 7.370 7.370 7.150 7.270 61,544 -0.06(-0.82%)
Aug 02, 2011 7.490 7.530 7.330 7.330 27,136 -0.16(-2.14%)
Aug 01, 2011 7.390 7.530 7.240 7.490 40,980 +0.15(+2.04%)
Jul 29, 2011 6.930 7.340 6.910 7.340 65,694 +0.31(+4.41%)
Jul 28, 2011 6.800 7.030 6.800 7.030 52,496 +0.20(+2.93%)
Jul 27, 2011 6.650 6.840 6.640 6.830 70,753 -0.16(-2.29%)
Jul 26, 2011 7.040 7.070 6.900 6.990 23,667 -0.02(-0.29%)
Jul 25, 2011 6.920 7.100 6.920 7.010 25,147 -0.01(-0.14%)
Jul 22, 2011 7.030 7.050 7.000 7.020 17,435 +0.01(+0.14%)
Jul 21, 2011 7.000 7.030 6.981 7.010 50,084 +0.03(+0.43%)
Jul 20, 2011 7.050 7.060 6.940 6.980 129,658 -0.10(-1.41%)
Jul 19, 2011 7.170 7.200 7.000 7.080 132,397 -0.02(-0.28%)
Jul 18, 2011 7.100 7.160 6.970 7.100 48,626 -0.03(-0.42%)
Jul 15, 2011 7.090 7.220 7.090 7.130 48,635 +0.01(+0.14%)
Jul 14, 2011 7.110 7.210 6.990 7.120 41,173 +0.05(+0.71%)
Jul 13, 2011 7.000 7.090 6.980 7.070 30,110 +0.11(+1.58%)
Jul 12, 2011 6.980 7.020 6.950 6.960 65,329 -0.04(-0.57%)
Jul 11, 2011 7.080 7.080 6.970 7.000 49,609 -0.16(-2.23%)
Jul 08, 2011 7.060 7.180 7.020 7.160 20,077 -0.02(-0.28%)
Jul 07, 2011 7.130 7.200 7.040 7.180 53,735 +0.11(+1.56%)
Jul 06, 2011 7.010 7.110 7.010 7.070 109,685 -0.01(-0.14%)
Jul 05, 2011 6.980 7.100 6.940 7.080 53,529 +0.07(+1.00%)
Jul 01, 2011 7.010 7.150 6.892 7.010 50,887 -0.02(-0.28%)
Jun 30, 2011 6.670 7.130 6.670 7.030 105,292 +0.36(+5.40%)
Jun 29, 2011 6.400 6.790 6.370 6.670 42,657 +0.27(+4.22%)
Jun 28, 2011 6.250 6.450 6.162 6.400 46,560 +0.18(+2.89%)
Jun 27, 2011 6.110 6.250 6.080 6.220 22,733 +0.06(+0.97%)
Jun 24, 2011 5.970 6.240 5.970 6.160 385,048 +0.20(+3.36%)
Jun 23, 2011 5.880 6.020 5.850 5.960 48,781 +0.01(+0.17%)
Jun 22, 2011 6.030 6.040 5.950 5.950 27,874 -0.10(-1.65%)
Jun 21, 2011 6.040 6.050 5.920 6.050 74,061 +0.09(+1.51%)
Jun 20, 2011 5.990 6.000 5.940 5.960 48,966 +0.04(+0.68%)
Jun 17, 2011 5.880 5.930 5.825 5.920 77,902 +0.07(+1.20%)
Jun 16, 2011 6.000 6.000 5.790 5.850 125,940 -0.12(-2.01%)
Jun 15, 2011 6.260 6.360 5.900 5.970 58,698 -0.38(-5.98%)
Jun 14, 2011 6.290 6.400 6.240 6.350 24,500 +0.12(+1.93%)
Jun 13, 2011 6.380 6.400 6.170 6.230 31,011 -0.14(-2.20%)
Jun 10, 2011 6.680 6.750 6.350 6.370 35,128 -0.38(-5.63%)
Jun 09, 2011 6.680 6.750 6.630 6.750 27,138 +0.08(+1.20%)
Jun 08, 2011 6.770 6.770 6.640 6.670 16,578 -0.14(-2.06%)
Jun 07, 2011 6.810 6.870 6.690 6.810 21,087 +0.05(+0.74%)
Jun 06, 2011 6.780 7.000 6.730 6.760 46,849 +0.05(+0.75%)
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.