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 28, 2014 7.410 7.450 7.290 7.290 8,694 -0.08(-1.09%)
Nov 26, 2014 7.270 7.370 7.370 7.370 38,300 +0.07(+0.96%)
Nov 25, 2014 7.380 7.470 7.220 7.300 33,822 -0.08(-1.08%)
Nov 24, 2014 7.190 7.410 7.190 7.380 38,307 +0.21(+2.93%)
Nov 21, 2014 7.300 7.300 7.130 7.170 80,957 -0.05(-0.69%)
Nov 20, 2014 7.200 7.265 7.180 7.220 69,872 +0.04(+0.56%)
Nov 19, 2014 7.200 7.250 7.150 7.180 42,361 -0.01(-0.14%)
Nov 18, 2014 7.150 7.230 7.130 7.190 78,595 +0.02(+0.28%)
Nov 17, 2014 7.310 7.329 7.090 7.170 83,130 -0.20(-2.71%)
Nov 14, 2014 7.470 7.520 7.360 7.370 36,192 -0.18(-2.38%)
Nov 13, 2014 7.640 7.650 7.420 7.550 34,355 -0.13(-1.69%)
Nov 12, 2014 7.840 7.840 7.660 7.680 47,315 -0.17(-2.17%)
Nov 11, 2014 7.850 7.850 7.790 7.850 59,083 +0.00(+0.00%)
Nov 10, 2014 7.800 7.850 7.750 7.850 107,217 +0.02(+0.26%)
Nov 07, 2014 7.970 7.970 7.780 7.830 58,545 -0.15(-1.88%)
Nov 06, 2014 7.870 7.990 7.751 7.980 49,861 +0.04(+0.50%)
Nov 05, 2014 8.070 8.070 7.700 7.940 100,185 -0.19(-2.34%)
Nov 04, 2014 8.000 8.165 7.870 8.130 79,663 +0.18(+2.26%)
Nov 03, 2014 7.370 8.092 7.360 7.950 160,859 +0.65(+8.90%)
Oct 31, 2014 7.030 7.330 7.030 7.300 151,671 +0.30(+4.29%)
Oct 30, 2014 6.930 7.080 6.890 7.000 175,146 +0.17(+2.49%)
Oct 29, 2014 6.800 6.830 6.730 6.830 34,518 +0.07(+1.04%)
Oct 28, 2014 6.750 6.800 6.530 6.760 340,521 -0.02(-0.29%)
Oct 27, 2014 6.340 6.780 6.350 6.780 1,435,976 +0.43(+6.77%)
Oct 24, 2014 6.560 6.560 6.240 6.350 111,806 -0.25(-3.79%)
Oct 23, 2014 6.530 6.600 6.500 6.600 41,513 +0.15(+2.33%)
Oct 22, 2014 6.540 6.540 6.450 6.450 20,249 -0.09(-1.38%)
Oct 21, 2014 6.460 6.580 6.460 6.540 19,063 +0.05(+0.77%)
Oct 20, 2014 6.510 6.550 6.410 6.490 25,568 -0.06(-0.92%)
Oct 17, 2014 6.440 6.550 6.440 6.550 60,589 +0.19(+2.99%)
Oct 16, 2014 6.180 6.430 6.180 6.360 106,765 +0.04(+0.63%)
Oct 15, 2014 6.340 6.360 6.150 6.320 67,566 -0.04(-0.63%)
Oct 14, 2014 6.280 6.490 6.270 6.360 53,607 +0.09(+1.44%)
Oct 13, 2014 6.360 6.480 6.160 6.270 116,371 -0.05(-0.79%)
Oct 10, 2014 6.210 6.460 6.170 6.320 91,382 +0.11(+1.77%)
Oct 09, 2014 6.160 6.270 6.100 6.210 589,795 +0.07(+1.14%)
Oct 08, 2014 6.130 6.215 6.000 6.140 51,174 +0.01(+0.16%)
Oct 07, 2014 6.220 6.280 6.100 6.130 122,460 -0.13(-2.08%)
Oct 06, 2014 6.310 6.310 6.200 6.260 107,900 +0.04(+0.64%)
Oct 03, 2014 6.200 6.250 6.170 6.220 123,476 +0.03(+0.48%)
Oct 02, 2014 6.230 6.250 6.150 6.190 74,028 -0.03(-0.48%)
Oct 01, 2014 6.270 6.270 6.200 6.220 65,965 -0.05(-0.80%)
Sep 30, 2014 6.360 6.440 6.260 6.270 51,146 -0.09(-1.42%)
Sep 29, 2014 6.330 6.450 6.330 6.360 44,615 +0.00(+0.00%)
Sep 26, 2014 6.410 6.540 6.360 6.360 46,729 -0.02(-0.31%)
Sep 25, 2014 6.470 6.500 6.360 6.380 27,774 -0.06(-0.93%)
Sep 24, 2014 6.490 6.490 6.360 6.440 42,121 -0.06(-0.92%)
Sep 23, 2014 6.530 6.560 6.430 6.500 88,656 -0.05(-0.76%)
Sep 22, 2014 6.690 6.690 6.530 6.550 142,440 -0.13(-1.95%)
Sep 19, 2014 6.680 6.680 6.630 6.680 31,747 +0.01(+0.15%)
Sep 18, 2014 6.680 6.710 6.670 6.670 84,166 -0.01(-0.15%)
Sep 17, 2014 6.710 6.750 6.680 6.680 52,172 -0.04(-0.60%)
Sep 16, 2014 6.710 6.750 6.670 6.720 37,210 +0.04(+0.60%)
Sep 15, 2014 6.760 6.760 6.680 6.680 20,863 -0.04(-0.60%)
Sep 12, 2014 6.700 6.760 6.670 6.720 226,388 +0.05(+0.75%)
Sep 11, 2014 6.640 6.700 6.630 6.670 11,567 +0.02(+0.30%)
Sep 10, 2014 6.670 6.705 6.650 6.650 35,237 -0.02(-0.30%)
Sep 09, 2014 6.700 6.700 6.660 6.670 32,514 +0.00(+0.00%)
Sep 08, 2014 6.690 6.700 6.670 6.670 25,245 -0.01(-0.15%)
Sep 05, 2014 6.660 6.725 6.610 6.680 43,870 -0.02(-0.30%)
Sep 04, 2014 6.800 6.800 6.560 6.700 86,607 -0.05(-0.74%)
Sep 03, 2014 6.840 6.840 6.720 6.750 137,273 -0.05(-0.74%)
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.