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 29, 2014 6.940 6.860 6.860 6.860 19,600 -0.07(-1.01%)
Aug 28, 2014 6.770 7.000 6.770 6.930 52,176 +0.08(+1.17%)
Aug 27, 2014 6.900 6.900 6.820 6.850 55,549 -0.05(-0.72%)
Aug 26, 2014 6.900 6.900 6.800 6.900 54,069 +0.01(+0.15%)
Aug 25, 2014 6.843 6.890 6.773 6.890 104,308 +0.07(+1.03%)
Aug 22, 2014 6.840 6.840 6.770 6.820 79,282 -0.01(-0.15%)
Aug 21, 2014 6.850 6.880 6.850 6.830 39,709 -0.02(-0.29%)
Aug 20, 2014 6.790 6.900 6.750 6.850 39,911 +0.05(+0.74%)
Aug 19, 2014 6.850 6.850 6.800 6.800 33,745 -0.02(-0.29%)
Aug 18, 2014 6.810 6.850 6.780 6.820 24,620 +0.08(+1.19%)
Aug 15, 2014 6.800 6.750 6.720 6.740 15,516 -0.01(-0.15%)
Aug 14, 2014 6.770 6.800 6.750 6.750 13,470 -0.02(-0.30%)
Aug 13, 2014 6.790 6.840 6.690 6.770 39,596 -0.05(-0.73%)
Aug 12, 2014 6.770 6.850 6.770 6.820 14,077 +0.02(+0.29%)
Aug 11, 2014 6.780 6.810 6.750 6.800 171,999 +0.02(+0.29%)
Aug 08, 2014 6.780 6.799 6.730 6.780 81,779 +0.03(+0.44%)
Aug 07, 2014 6.780 6.800 6.750 6.750 19,577 +0.01(+0.15%)
Aug 06, 2014 6.780 6.840 6.740 6.740 13,985 -0.08(-1.17%)
Aug 05, 2014 6.850 6.890 6.740 6.820 177,762 -0.08(-1.16%)
Aug 04, 2014 6.770 6.900 6.690 6.900 61,332 +0.12(+1.77%)
Aug 01, 2014 6.710 6.800 6.680 6.780 49,166 +0.04(+0.59%)
Jul 31, 2014 6.820 6.930 6.660 6.740 113,308 -0.21(-3.02%)
Jul 30, 2014 7.000 7.120 6.890 6.950 234,401 +0.17(+2.51%)
Jul 29, 2014 6.900 6.970 6.780 6.780 60,385 -0.06(-0.88%)
Jul 28, 2014 6.950 6.970 6.670 6.840 67,763 -0.03(-0.44%)
Jul 25, 2014 6.950 7.100 6.850 6.870 120,507 -0.04(-0.58%)
Jul 24, 2014 7.050 7.050 6.850 6.910 60,165 -0.05(-0.72%)
Jul 23, 2014 6.930 7.050 6.840 6.960 46,789 +0.02(+0.29%)
Jul 22, 2014 6.780 7.000 6.660 6.940 101,432 +0.16(+2.36%)
Jul 21, 2014 6.750 6.880 6.690 6.780 50,078 -0.10(-1.45%)
Jul 18, 2014 6.690 7.010 6.690 6.880 41,659 +0.18(+2.69%)
Jul 17, 2014 6.700 6.745 6.640 6.700 51,598 +0.01(+0.15%)
Jul 16, 2014 6.880 6.900 6.630 6.690 127,823 -0.11(-1.62%)
Jul 15, 2014 6.840 6.914 6.770 6.800 28,618 -0.07(-1.02%)
Jul 14, 2014 7.030 7.050 6.850 6.870 27,779 +0.00(+0.00%)
Jul 11, 2014 6.930 6.940 6.780 6.870 22,950 -0.04(-0.58%)
Jul 10, 2014 6.790 7.020 6.750 6.910 47,828 +0.01(+0.14%)
Jul 09, 2014 6.950 7.140 6.900 6.900 47,820 -0.11(-1.57%)
Jul 08, 2014 7.140 7.140 6.960 7.010 48,850 -0.17(-2.37%)
Jul 07, 2014 7.400 7.410 7.150 7.180 81,309 -0.24(-3.23%)
Jul 03, 2014 7.330 7.420 7.420 7.420 53,200 +0.16(+2.20%)
Jul 02, 2014 7.260 7.310 7.110 7.260 77,638 -0.01(-0.14%)
Jul 01, 2014 7.680 7.680 7.250 7.270 108,371 -0.30(-3.96%)
Jun 30, 2014 6.860 7.740 6.850 7.570 163,050 +0.72(+10.51%)
Jun 27, 2014 6.660 6.950 6.640 6.850 1,224,643 +0.14(+2.09%)
Jun 26, 2014 6.620 6.760 6.590 6.710 60,851 +0.07(+1.05%)
Jun 25, 2014 6.600 6.730 6.600 6.640 64,306 +0.00(+0.00%)
Jun 24, 2014 6.850 6.960 6.630 6.640 98,074 -0.25(-3.63%)
Jun 23, 2014 6.700 6.960 6.650 6.890 107,829 +0.19(+2.84%)
Jun 20, 2014 6.920 6.920 6.650 6.700 118,154 -0.16(-2.33%)
Jun 19, 2014 6.910 6.910 6.800 6.860 51,605 -0.03(-0.44%)
Jun 18, 2014 6.760 6.900 6.730 6.890 47,778 +0.13(+1.92%)
Jun 17, 2014 6.652 6.790 6.650 6.760 49,764 +0.06(+0.90%)
Jun 16, 2014 6.670 6.737 6.670 6.700 37,781 -0.02(-0.30%)
Jun 13, 2014 6.750 6.810 6.700 6.720 32,802 +0.01(+0.15%)
Jun 12, 2014 6.670 6.730 6.670 6.710 56,220 +0.00(+0.00%)
Jun 11, 2014 6.820 6.860 6.630 6.710 33,510 -0.13(-1.90%)
Jun 10, 2014 6.860 6.870 6.830 6.840 26,510 -0.03(-0.44%)
Jun 06, 2014 6.880 6.990 6.800 6.870 48,057 +0.07(+1.03%)
Jun 05, 2014 6.580 6.828 6.500 6.800 59,771 +0.27(+4.13%)
Jun 04, 2014 6.430 6.530 6.410 6.530 65,074 +0.10(+1.56%)
Jun 03, 2014 6.470 6.570 6.430 6.430 83,657 -0.07(-1.08%)
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.