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, 2014 4.735 4.883 4.728 4.862 102,378 +0.13(+2.67%)
Apr 29, 2014 4.651 4.760 4.623 4.735 85,780 +0.15(+3.38%)
Apr 28, 2014 4.573 4.721 4.524 4.580 120,404 +0.04(+0.93%)
Apr 25, 2014 4.637 4.637 4.496 4.538 69,409 -0.15(-3.15%)
Apr 24, 2014 4.531 4.693 4.531 4.686 96,115 +0.23(+5.21%)
Apr 23, 2014 4.524 4.559 4.419 4.454 86,174 -0.05(-1.09%)
Apr 22, 2014 4.531 4.634 4.489 4.503 51,219 -0.04(-0.78%)
Apr 21, 2014 4.524 4.602 4.454 4.538 81,440 +0.01(+0.31%)
Apr 17, 2014 4.475 4.524 4.524 4.524 79,307 +0.05(+1.10%)
Apr 16, 2014 4.503 4.503 4.376 4.475 46,737 +0.01(+0.32%)
Apr 15, 2014 4.517 4.580 4.348 4.461 89,445 -0.02(-0.47%)
Apr 14, 2014 4.461 4.728 4.313 4.482 157,893 +0.09(+2.08%)
Apr 11, 2014 4.383 4.489 4.293 4.390 57,241 -0.01(-0.32%)
Apr 10, 2014 4.686 4.686 4.404 4.404 210,989 -0.27(-5.86%)
Apr 09, 2014 4.630 4.720 4.517 4.679 72,671 +0.01(+0.15%)
Apr 08, 2014 4.609 4.834 4.573 4.672 82,423 +0.04(+0.91%)
Apr 07, 2014 4.784 4.799 4.559 4.630 73,765 -0.18(-3.80%)
Apr 04, 2014 5.031 5.045 4.679 4.813 105,044 -0.18(-3.53%)
Apr 03, 2014 5.038 5.143 4.904 4.988 106,888 -0.08(-1.53%)
Apr 02, 2014 5.171 5.189 5.003 5.066 73,381 -0.07(-1.37%)
Apr 01, 2014 5.045 5.164 4.939 5.136 77,462 +0.13(+2.67%)
Mar 31, 2014 4.890 5.017 4.841 5.003 79,892 +0.16(+3.34%)
Mar 28, 2014 4.939 5.003 4.728 4.841 71,784 -0.11(-2.13%)
Mar 27, 2014 5.059 5.108 4.876 4.946 51,481 -0.09(-1.82%)
Mar 26, 2014 5.122 5.143 5.010 5.038 61,219 -0.06(-1.11%)
Mar 25, 2014 5.291 5.347 5.073 5.094 58,071 -0.15(-2.95%)
Mar 24, 2014 5.340 5.368 5.150 5.249 63,948 -0.06(-1.06%)
Mar 21, 2014 5.354 5.397 5.235 5.305 44,231 -0.01(-0.13%)
Mar 20, 2014 5.298 5.537 5.284 5.312 75,829 +0.01(+0.27%)
Mar 19, 2014 5.601 5.601 5.270 5.298 32,336 -0.29(-5.16%)
Mar 18, 2014 5.516 5.664 5.305 5.587 53,232 -0.02(-0.38%)
Mar 17, 2014 5.354 5.629 5.319 5.608 121,301 +0.29(+5.42%)
Mar 14, 2014 5.228 5.333 5.221 5.319 38,780 +0.06(+1.07%)
Mar 13, 2014 5.200 5.284 5.143 5.263 44,851 +0.02(+0.40%)
Mar 12, 2014 5.143 5.263 5.059 5.242 32,183 +0.08(+1.64%)
Mar 11, 2014 5.235 5.242 5.136 5.157 50,298 -0.10(-1.87%)
Mar 10, 2014 5.256 5.298 5.087 5.256 65,151 -0.03(-0.53%)
Mar 07, 2014 5.326 5.326 5.073 5.284 120,630 +0.01(+0.13%)
Mar 06, 2014 5.228 5.326 5.101 5.277 87,075 +0.04(+0.81%)
Mar 05, 2014 5.193 5.242 5.108 5.235 79,227 +0.01(+0.13%)
Mar 04, 2014 5.108 5.383 5.108 5.228 78,276 +0.19(+3.77%)
Mar 03, 2014 5.045 5.108 4.960 5.038 58,370 -0.13(-2.59%)
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%)
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.