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 (%)
Mar 31, 2011 5.981 6.079 5.924 6.058 41,366 +0.05(+0.82%)
Mar 30, 2011 6.009 6.009 6.009 6.009 44,812 +0.25(+4.27%)
Mar 29, 2011 5.741 5.762 5.741 5.762 29,305 +0.02(+0.37%)
Mar 28, 2011 5.784 5.784 5.706 5.741 37,972 -0.04(-0.61%)
Mar 25, 2011 5.805 5.805 5.544 5.777 39,394 +0.00(+0.00%)
Mar 24, 2011 5.791 5.798 5.565 5.777 47,676 +0.01(+0.12%)
Mar 23, 2011 5.713 5.805 5.706 5.769 39,399 +0.03(+0.49%)
Mar 22, 2011 5.755 5.784 5.685 5.741 29,320 +0.02(+0.37%)
Mar 21, 2011 5.685 5.727 5.643 5.720 38,047 -0.01(-0.12%)
Mar 18, 2011 5.657 5.784 5.657 5.727 62,722 +0.10(+1.75%)
Mar 17, 2011 5.481 5.706 5.432 5.629 78,857 +0.23(+4.17%)
Mar 16, 2011 5.488 5.502 5.404 5.404 44,828 -0.13(-2.41%)
Mar 15, 2011 5.453 5.565 5.446 5.537 50,325 -0.02(-0.38%)
Mar 14, 2011 5.636 5.706 5.558 5.558 57,072 -0.15(-2.59%)
Mar 11, 2011 5.784 5.784 5.685 5.706 57,688 -0.11(-1.82%)
Mar 10, 2011 5.840 5.924 5.769 5.812 74,491 -0.14(-2.36%)
Mar 09, 2011 6.058 6.100 5.889 5.952 75,154 -0.14(-2.31%)
Mar 08, 2011 5.861 6.100 5.833 6.093 21,174 +0.23(+3.96%)
Mar 07, 2011 6.156 6.156 5.777 5.861 63,609 -0.30(-4.80%)
Mar 04, 2011 6.121 6.171 6.079 6.156 25,560 +0.01(+0.11%)
Mar 03, 2011 6.142 6.149 6.072 6.149 35,914 +0.08(+1.27%)
Mar 02, 2011 6.051 6.128 6.023 6.072 46,835 +0.02(+0.35%)
Mar 01, 2011 6.023 6.086 5.910 6.051 78,745 +0.04(+0.70%)
Feb 28, 2011 6.058 6.065 5.974 6.009 34,698 -0.03(-0.47%)
Feb 25, 2011 5.995 6.079 5.861 6.037 59,078 +0.06(+0.94%)
Feb 24, 2011 5.966 5.995 5.805 5.981 95,276 +0.06(+0.95%)
Feb 23, 2011 6.037 6.058 5.924 5.924 34,733 -0.09(-1.52%)
Feb 22, 2011 6.121 6.156 6.016 6.016 59,595 -0.16(-2.62%)
Feb 18, 2011 6.107 6.185 6.058 6.178 42,641 +0.08(+1.39%)
Feb 17, 2011 6.192 6.192 5.924 6.093 55,520 -0.09(-1.48%)
Feb 16, 2011 6.178 6.515 6.044 6.185 142,594 +0.17(+2.81%)
Feb 15, 2011 5.734 6.044 5.734 6.016 92,098 +0.25(+4.40%)
Feb 14, 2011 5.720 5.784 5.720 5.762 49,792 +0.03(+0.49%)
Feb 11, 2011 5.572 5.741 5.565 5.734 67,038 +0.11(+2.00%)
Feb 10, 2011 5.530 5.629 5.516 5.622 41,444 +0.06(+1.01%)
Feb 09, 2011 5.446 5.580 5.411 5.565 33,266 +0.08(+1.54%)
Feb 08, 2011 5.383 5.481 5.375 5.481 25,655 +0.11(+2.10%)
Feb 07, 2011 5.270 5.383 5.270 5.368 41,246 +0.08(+1.60%)
Feb 04, 2011 5.340 5.340 5.263 5.284 89,750 -0.05(-0.92%)
Feb 03, 2011 5.270 5.375 5.256 5.333 40,195 +0.02(+0.40%)
Feb 02, 2011 5.305 5.341 5.291 5.312 116,697 -0.04(-0.66%)
Feb 01, 2011 5.291 5.347 5.256 5.347 39,583 +0.08(+1.47%)
Jan 31, 2011 5.305 5.305 5.214 5.270 54,450 +0.02(+0.40%)
Jan 28, 2011 5.411 5.411 5.235 5.249 106,598 -0.18(-3.24%)
Jan 27, 2011 5.368 5.439 5.164 5.425 55,342 +0.03(+0.52%)
Jan 26, 2011 5.340 5.418 5.291 5.397 225,752 +0.09(+1.72%)
Jan 25, 2011 5.277 5.312 5.164 5.305 41,293 -0.01(-0.13%)
Jan 24, 2011 5.277 5.319 5.273 5.312 67,975 +0.04(+0.67%)
Jan 21, 2011 5.418 5.474 5.249 5.277 117,599 -0.12(-2.22%)
Jan 20, 2011 5.523 5.572 5.390 5.397 62,318 -0.12(-2.17%)
Jan 19, 2011 5.544 5.608 5.481 5.516 86,164 -0.11(-1.88%)
Jan 18, 2011 5.629 5.629 5.516 5.622 42,886 -0.01(-0.25%)
Jan 14, 2011 5.453 6.431 5.453 5.636 462,449 +0.20(+3.62%)
Jan 13, 2011 5.418 5.502 5.383 5.439 53,245 -0.01(-0.13%)
Jan 12, 2011 5.312 5.446 5.291 5.446 69,531 +0.08(+1.44%)
Jan 11, 2011 5.333 5.397 5.270 5.368 43,409 +0.06(+1.06%)
Jan 10, 2011 5.298 5.361 5.150 5.312 29,076 -0.03(-0.53%)
Jan 07, 2011 5.284 5.340 5.263 5.340 22,031 +0.05(+0.93%)
Jan 06, 2011 5.375 5.375 5.263 5.291 45,419 -0.10(-1.83%)
Jan 05, 2011 5.340 5.460 5.319 5.390 28,281 +0.04(+0.79%)
Jan 04, 2011 5.530 5.530 5.319 5.347 21,836 -0.18(-3.31%)
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.