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 (%)
Feb 28, 2014 5.115 5.207 5.024 5.171 31,417 +0.07(+1.38%)
Feb 27, 2014 4.988 5.115 4.946 5.101 27,056 +0.11(+2.26%)
Feb 26, 2014 4.960 5.017 4.946 4.988 34,814 +0.01(+0.28%)
Feb 25, 2014 4.967 5.003 4.946 4.974 25,894 +0.00(+0.00%)
Feb 24, 2014 4.925 5.045 4.925 4.974 25,887 +0.01(+0.14%)
Feb 21, 2014 5.010 5.010 4.848 4.967 49,022 -0.01(-0.28%)
Feb 20, 2014 4.848 5.038 4.763 4.981 40,195 +0.12(+2.46%)
Feb 19, 2014 5.101 5.143 4.714 4.862 96,615 -0.27(-5.34%)
Feb 18, 2014 4.988 5.178 4.988 5.136 40,718 +0.18(+3.69%)
Feb 14, 2014 5.242 4.953 4.953 4.953 61,399 -0.02(-0.42%)
Feb 13, 2014 4.890 5.010 4.886 4.974 50,729 +0.04(+0.86%)
Feb 12, 2014 4.904 5.143 4.813 4.932 108,288 +0.01(+0.29%)
Feb 11, 2014 4.932 4.981 4.770 4.918 23,422 +0.02(+0.43%)
Feb 10, 2014 4.813 4.967 4.735 4.897 48,677 +0.10(+2.05%)
Feb 07, 2014 4.960 4.960 4.749 4.799 31,961 -0.09(-1.87%)
Feb 06, 2014 4.714 5.143 4.714 4.890 63,756 +0.11(+2.36%)
Feb 05, 2014 4.827 4.827 4.665 4.777 51,298 -0.08(-1.74%)
Feb 04, 2014 4.883 4.974 4.820 4.862 31,358 -0.03(-0.58%)
Feb 03, 2014 5.185 5.185 4.806 4.890 71,080 -0.34(-6.59%)
Jan 31, 2014 5.249 5.298 5.185 5.235 40,212 -0.11(-2.11%)
Jan 30, 2014 5.298 5.411 5.263 5.347 37,150 +0.11(+2.15%)
Jan 29, 2014 5.368 5.390 5.178 5.235 55,608 -0.17(-3.12%)
Jan 28, 2014 5.375 5.411 5.270 5.404 49,025 -0.03(-0.52%)
Jan 27, 2014 5.558 5.755 5.419 5.432 54,511 -0.06(-1.03%)
Jan 24, 2014 5.629 5.636 5.418 5.488 70,156 -0.20(-3.58%)
Jan 23, 2014 5.805 5.805 5.678 5.692 35,131 -0.13(-2.29%)
Jan 22, 2014 5.657 5.924 5.636 5.826 184,322 +0.19(+3.37%)
Jan 21, 2014 5.488 5.636 5.488 5.636 141,874 +0.21(+3.89%)
Jan 17, 2014 5.326 5.425 5.425 5.425 103,610 +0.08(+1.58%)
Jan 16, 2014 5.263 5.340 5.249 5.340 32,001 +0.05(+0.93%)
Jan 15, 2014 5.136 5.312 5.136 5.291 50,628 +0.15(+3.01%)
Jan 14, 2014 5.038 5.136 5.003 5.136 31,791 +0.11(+2.10%)
Jan 13, 2014 5.073 5.073 4.960 5.031 36,943 -0.04(-0.69%)
Jan 10, 2014 5.094 5.094 4.996 5.066 49,456 -0.01(-0.28%)
Jan 09, 2014 5.066 5.080 5.003 5.080 37,355 +0.04(+0.84%)
Jan 08, 2014 5.207 5.207 4.974 5.038 41,768 -0.15(-2.98%)
Jan 07, 2014 5.185 5.242 5.133 5.193 30,048 -0.02(-0.40%)
Jan 06, 2014 5.164 5.267 5.115 5.214 34,487 +0.06(+1.09%)
Jan 03, 2014 5.228 5.284 5.115 5.157 62,925 -0.08(-1.61%)
Jan 02, 2014 5.207 5.270 5.094 5.242 61,128 +0.04(+0.68%)
Dec 31, 2013 5.094 5.207 5.207 5.207 37,237 +0.09(+1.79%)
Dec 30, 2013 5.193 5.242 5.101 5.115 17,450 -0.11(-2.02%)
Dec 27, 2013 5.354 5.368 5.207 5.221 20,007 -0.10(-1.85%)
Dec 26, 2013 5.284 5.347 5.284 5.319 32,403 +0.07(+1.34%)
Dec 24, 2013 5.256 5.326 5.235 5.249 27,525 +0.01(+0.27%)
Dec 23, 2013 5.101 5.242 5.101 5.235 79,895 +0.18(+3.48%)
Dec 20, 2013 5.052 5.136 4.996 5.059 253,519 +0.04(+0.70%)
Dec 19, 2013 5.059 5.087 4.974 5.024 47,398 -0.02(-0.42%)
Dec 18, 2013 4.960 5.052 4.904 5.045 34,862 +0.11(+2.14%)
Dec 17, 2013 4.967 4.988 4.911 4.939 98,522 -0.01(-0.28%)
Dec 16, 2013 4.981 5.100 4.918 4.953 44,684 +0.01(+0.14%)
Dec 13, 2013 5.052 5.094 4.946 4.946 49,211 -0.11(-2.09%)
Dec 12, 2013 5.087 5.122 4.988 5.052 113,227 +0.01(+0.14%)
Dec 11, 2013 5.178 5.178 5.010 5.045 45,881 -0.18(-3.37%)
Dec 10, 2013 5.235 5.347 5.122 5.221 68,590 -0.04(-0.67%)
Dec 09, 2013 5.157 5.418 5.129 5.256 227,744 +0.10(+1.91%)
Dec 06, 2013 5.038 5.319 5.038 5.157 130,136 +0.18(+3.68%)
Dec 05, 2013 4.806 5.034 4.806 4.974 132,189 +0.22(+4.59%)
Dec 04, 2013 4.721 4.806 4.682 4.756 47,425 +0.02(+0.45%)
Dec 03, 2013 4.714 4.749 4.658 4.735 44,247 +0.04(+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.