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, 2008 4.946 4.946 4.784 4.925 44,343 -0.07(-1.41%)
Apr 29, 2008 5.066 5.066 4.742 4.996 49,174 -0.14(-2.74%)
Apr 28, 2008 4.869 5.207 4.862 5.136 98,352 +0.29(+5.95%)
Apr 25, 2008 4.869 4.869 4.756 4.848 431,783 +0.04(+0.73%)
Apr 24, 2008 4.679 4.834 4.672 4.813 12,080 +0.08(+1.79%)
Apr 23, 2008 4.834 4.897 4.679 4.728 28,283 -0.15(-3.03%)
Apr 22, 2008 4.855 4.911 4.770 4.876 28,313 -0.04(-0.72%)
Apr 21, 2008 4.925 4.925 4.829 4.911 5,827 -0.01(-0.14%)
Apr 18, 2008 4.996 4.996 4.890 4.918 23,024 +0.01(+0.14%)
Apr 17, 2008 4.855 4.911 4.841 4.911 8,669 -0.01(-0.29%)
Apr 16, 2008 4.862 4.932 4.862 4.925 26,435 +0.11(+2.19%)
Apr 15, 2008 4.925 4.925 4.799 4.820 54,719 -0.14(-2.84%)
Apr 14, 2008 4.869 4.996 4.855 4.960 69,072 +0.15(+3.07%)
Apr 11, 2008 4.806 4.883 4.770 4.813 21,603 +0.06(+1.18%)
Apr 10, 2008 4.841 4.855 4.728 4.756 38,800 -0.08(-1.74%)
Apr 09, 2008 4.865 4.897 4.799 4.841 36,384 -0.02(-0.43%)
Apr 08, 2008 4.869 4.918 4.749 4.862 60,119 -0.06(-1.14%)
Apr 07, 2008 4.799 4.939 4.791 4.918 30,273 +0.05(+1.01%)
Apr 04, 2008 4.756 4.869 4.756 4.869 7,532 +0.12(+2.52%)
Apr 03, 2008 4.897 4.918 4.749 4.749 9,664 -0.16(-3.30%)
Apr 02, 2008 5.136 5.136 4.799 4.911 42,353 -0.27(-5.16%)
Apr 01, 2008 4.925 5.193 4.883 5.178 55,429 +0.25(+5.14%)
Mar 31, 2008 4.749 4.967 4.679 4.925 77,317 +0.19(+4.01%)
Mar 28, 2008 4.693 4.735 4.616 4.735 19,471 +0.09(+1.97%)
Mar 27, 2008 4.806 4.827 4.616 4.644 47,470 -0.15(-3.23%)
Mar 26, 2008 4.911 4.911 4.616 4.799 89,682 -0.20(-3.94%)
Mar 25, 2008 5.101 5.101 4.974 4.996 31,552 -0.11(-2.20%)
Mar 24, 2008 5.066 5.277 4.932 5.108 42,993 +0.04(+0.83%)
Mar 21, 2008 4.770 5.136 4.664 5.066 72,271 +0.00(+0.00%)
Mar 20, 2008 4.770 5.136 4.664 5.066 72,271 +0.30(+6.35%)
Mar 19, 2008 5.228 5.713 4.714 4.763 190,484 -0.37(-7.13%)
Mar 18, 2008 4.404 5.242 4.222 5.129 127,914 +0.79(+18.15%)
Mar 17, 2008 4.207 4.390 4.186 4.341 90,293 -0.03(-0.64%)
Mar 14, 2008 4.644 4.770 4.292 4.369 46,475 -0.13(-2.97%)
Mar 13, 2008 4.123 4.566 3.954 4.503 209,637 +0.28(+6.67%)
Mar 12, 2008 4.503 4.503 4.074 4.222 458,635 +0.02(+0.50%)
Mar 11, 2008 4.362 4.426 4.144 4.200 186,329 -0.01(-0.17%)
Mar 10, 2008 4.510 4.510 4.116 4.207 355,318 -0.27(-5.97%)
Mar 07, 2008 4.552 4.594 4.383 4.475 126,919 -0.06(-1.24%)
Mar 06, 2008 4.813 4.876 4.510 4.531 207,648 -0.32(-6.67%)
Mar 05, 2008 4.925 4.925 4.855 4.855 49,744 -0.04(-0.86%)
Mar 04, 2008 4.855 4.925 4.813 4.897 97,925 +0.04(+0.87%)
Mar 03, 2008 4.911 4.946 4.834 4.855 144,166 -0.08(-1.57%)
Feb 29, 2008 5.024 5.024 4.876 4.932 152,644 -0.10(-1.96%)
Feb 28, 2008 4.996 5.481 4.925 5.031 37,237 -0.04(-0.69%)
Feb 27, 2008 5.108 5.277 5.045 5.066 37,521 -0.11(-2.04%)
Feb 26, 2008 5.207 5.242 5.171 5.171 19,400 -0.03(-0.54%)
Feb 25, 2008 5.143 5.284 4.932 5.200 66,799 +0.06(+1.09%)
Feb 22, 2008 4.932 5.193 4.869 5.143 69,642 +0.11(+2.09%)
Feb 21, 2008 5.045 5.087 5.003 5.038 30,983 -0.04(-0.83%)
Feb 20, 2008 4.820 5.115 4.813 5.080 79,307 +0.21(+4.34%)
Feb 19, 2008 5.010 5.010 4.672 4.869 76,464 -0.04(-0.72%)
Feb 18, 2008 4.925 5.003 4.770 4.904 0 +0.00(+0.00%)
Feb 15, 2008 4.925 5.003 4.770 4.904 40,861 -0.08(-1.69%)
Feb 14, 2008 5.228 5.235 4.939 4.988 76,322 -0.34(-6.46%)
Feb 13, 2008 5.622 5.629 5.080 5.333 147,101 -0.27(-4.77%)
Feb 12, 2008 5.615 5.664 5.572 5.601 53,013 -0.09(-1.61%)
Feb 11, 2008 5.615 5.699 5.594 5.692 17,765 +0.09(+1.63%)
Feb 08, 2008 5.678 5.713 5.587 5.601 23,166 -0.07(-1.24%)
Feb 07, 2008 5.629 5.671 5.601 5.671 15,918 +0.06(+1.00%)
Feb 06, 2008 5.629 5.643 5.608 5.615 17,908 -0.01(-0.25%)
Feb 05, 2008 5.558 5.664 5.558 5.629 42,069 -0.01(-0.12%)
Feb 04, 2008 5.544 5.643 5.537 5.636 43,490 +0.11(+1.91%)
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.