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 (%)
Nov 30, 2012 5.280 5.280 5.200 5.250 16,134 +0.00(+0.00%)
Nov 29, 2012 5.290 5.290 5.200 5.250 25,666 +0.03(+0.57%)
Nov 28, 2012 5.210 5.250 5.121 5.220 16,677 -0.07(-1.32%)
Nov 27, 2012 5.190 5.300 5.180 5.290 18,838 +0.05(+0.95%)
Nov 26, 2012 5.070 5.240 5.070 5.240 31,710 +0.16(+3.15%)
Nov 23, 2012 5.310 5.310 4.910 5.080 19,819 -0.20(-3.79%)
Nov 21, 2012 5.140 5.300 5.140 5.280 6,002 +0.12(+2.33%)
Nov 20, 2012 5.190 5.190 5.100 5.160 21,585 -0.06(-1.15%)
Nov 19, 2012 5.080 5.220 5.050 5.220 34,737 +0.22(+4.40%)
Nov 16, 2012 4.870 5.010 4.850 5.000 43,777 +0.10(+2.04%)
Nov 15, 2012 4.920 4.980 4.880 4.900 32,493 -0.04(-0.81%)
Nov 14, 2012 5.090 5.090 4.920 4.940 23,408 -0.16(-3.14%)
Nov 13, 2012 5.100 5.190 5.090 5.100 34,855 -0.03(-0.58%)
Nov 12, 2012 5.220 5.220 5.130 5.130 12,581 -0.05(-0.97%)
Nov 09, 2012 5.100 5.240 5.100 5.180 29,153 +0.00(+0.00%)
Nov 08, 2012 5.190 5.290 5.160 5.180 26,674 -0.04(-0.77%)
Nov 07, 2012 5.410 5.410 5.200 5.220 50,028 -0.25(-4.57%)
Nov 06, 2012 5.440 5.550 5.400 5.470 19,828 +0.07(+1.30%)
Nov 05, 2012 5.440 5.630 5.370 5.400 67,289 -0.05(-0.92%)
Nov 02, 2012 5.710 5.710 5.390 5.450 90,795 -0.22(-3.88%)
Nov 01, 2012 5.520 5.750 5.520 5.670 60,861 +0.13(+2.35%)
Oct 31, 2012 5.490 5.540 5.443 5.540 18,103 +0.07(+1.28%)
Oct 26, 2012 5.460 5.470 5.470 5.470 6,000 +0.00(+0.00%)
Oct 25, 2012 5.230 5.470 5.230 5.470 59,264 +0.28(+5.39%)
Oct 24, 2012 5.260 5.330 5.100 5.190 110,714 -0.03(-0.57%)
Oct 23, 2012 5.200 5.370 5.160 5.220 24,561 -0.01(-0.19%)
Oct 19, 2012 5.320 5.370 5.190 5.230 33,298 -0.14(-2.61%)
Oct 18, 2012 5.380 5.400 5.330 5.370 7,943 -0.03(-0.56%)
Oct 17, 2012 5.400 5.460 5.350 5.400 17,501 +0.03(+0.56%)
Oct 16, 2012 5.380 5.400 5.350 5.370 11,304 +0.01(+0.19%)
Oct 15, 2012 5.360 5.400 5.260 5.360 16,556 +0.01(+0.19%)
Oct 12, 2012 5.370 5.460 5.290 5.350 31,075 +0.00(+0.00%)
Oct 11, 2012 5.390 5.450 5.300 5.350 11,972 +0.02(+0.38%)
Oct 10, 2012 5.350 5.400 5.290 5.330 11,577 -0.03(-0.56%)
Oct 09, 2012 5.400 5.450 5.310 5.360 15,744 -0.05(-0.92%)
Oct 08, 2012 5.400 5.430 5.380 5.410 9,854 -0.06(-1.10%)
Oct 05, 2012 5.470 5.580 5.440 5.470 8,855 +0.01(+0.18%)
Oct 04, 2012 5.440 5.470 5.370 5.460 10,671 +0.03(+0.55%)
Oct 03, 2012 5.540 5.540 5.360 5.430 41,994 -0.12(-2.16%)
Oct 02, 2012 5.520 5.580 5.410 5.550 21,200 +0.05(+0.91%)
Oct 01, 2012 5.540 5.605 5.460 5.500 27,241 +0.01(+0.18%)
Sep 28, 2012 5.510 5.600 5.450 5.490 48,918 -0.06(-1.08%)
Sep 27, 2012 5.550 5.550 5.420 5.550 30,125 +0.04(+0.73%)
Sep 26, 2012 5.580 5.580 5.450 5.510 20,380 -0.04(-0.72%)
Sep 25, 2012 5.880 5.910 5.550 5.550 40,558 -0.30(-5.13%)
Sep 24, 2012 5.750 5.920 5.740 5.850 27,554 +0.00(+0.00%)
Sep 21, 2012 5.580 5.860 5.520 5.850 87,235 +0.38(+6.95%)
Sep 20, 2012 5.500 5.560 5.470 5.470 15,094 -0.15(-2.67%)
Sep 19, 2012 5.630 5.670 5.510 5.620 30,724 -0.01(-0.18%)
Sep 18, 2012 5.470 5.660 5.460 5.630 18,663 +0.14(+2.55%)
Sep 17, 2012 5.380 5.580 5.350 5.490 33,054 +0.09(+1.67%)
Sep 14, 2012 5.420 5.490 5.340 5.400 105,896 -0.01(-0.18%)
Sep 13, 2012 5.330 5.410 5.240 5.410 106,837 +0.08(+1.50%)
Sep 12, 2012 5.370 5.435 5.240 5.330 37,800 -0.09(-1.66%)
Sep 11, 2012 5.550 5.570 5.390 5.420 29,893 -0.11(-1.99%)
Sep 10, 2012 5.520 5.620 5.460 5.530 22,197 +0.03(+0.55%)
Sep 07, 2012 5.540 5.550 5.440 5.500 29,843 -0.01(-0.18%)
Sep 06, 2012 5.240 5.530 5.190 5.510 41,986 +0.27(+5.15%)
Sep 05, 2012 5.420 5.420 5.000 5.240 135,281 -0.16(-2.96%)
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.