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 (%)
May 29, 2009 6.650 7.000 6.570 7.000 141,310 +0.26(+3.86%)
May 28, 2009 6.830 6.867 6.710 6.740 79,672 -0.09(-1.32%)
May 27, 2009 7.090 7.100 6.700 6.830 70,707 -0.20(-2.84%)
May 26, 2009 6.550 7.090 6.550 7.030 18,891 +0.38(+5.71%)
May 22, 2009 6.700 6.710 6.460 6.650 10,741 -0.15(-2.21%)
May 21, 2009 7.050 7.050 6.430 6.800 63,771 -0.36(-5.03%)
May 20, 2009 7.000 7.500 7.000 7.160 163,507 +0.18(+2.58%)
May 19, 2009 6.630 6.990 6.630 6.980 41,886 +0.23(+3.41%)
May 18, 2009 6.310 6.840 6.310 6.750 82,956 +0.40(+6.30%)
May 15, 2009 5.970 6.460 5.970 6.350 28,435 +0.41(+6.90%)
May 14, 2009 6.080 6.290 5.940 5.940 75,750 -0.16(-2.62%)
May 13, 2009 6.060 6.300 5.990 6.100 76,448 -0.09(-1.45%)
May 12, 2009 6.110 6.430 6.050 6.190 61,861 +0.11(+1.81%)
May 11, 2009 5.770 6.300 5.770 6.080 134,272 -0.32(-5.00%)
May 08, 2009 6.490 6.500 6.300 6.400 129,463 +0.10(+1.59%)
May 07, 2009 6.670 6.900 6.300 6.300 44,400 -0.20(-3.08%)
May 06, 2009 6.350 6.540 6.170 6.500 36,250 +0.23(+3.67%)
May 05, 2009 5.850 6.450 5.850 6.270 63,403 +0.40(+6.81%)
May 04, 2009 5.400 5.900 5.390 5.870 26,484 +0.45(+8.30%)
May 01, 2009 5.370 5.480 5.262 5.420 29,035 +0.03(+0.56%)
Apr 30, 2009 5.270 5.430 5.030 5.390 24,860 +0.31(+6.10%)
Apr 29, 2009 5.130 5.340 5.050 5.080 34,046 -0.08(-1.55%)
Apr 28, 2009 4.850 5.250 4.830 5.160 21,200 +0.31(+6.39%)
Apr 27, 2009 4.790 4.870 4.790 4.850 1,600 +0.06(+1.25%)
Apr 24, 2009 4.860 4.900 4.790 4.790 3,166 -0.01(-0.21%)
Apr 23, 2009 4.720 4.880 4.650 4.800 14,400 +0.11(+2.35%)
Apr 22, 2009 4.500 4.810 4.494 4.690 15,981 +0.19(+4.22%)
Apr 21, 2009 4.470 4.810 4.450 4.500 37,581 +0.04(+0.90%)
Apr 20, 2009 4.480 4.480 4.410 4.460 2,300 -0.02(-0.45%)
Apr 17, 2009 4.550 4.550 4.350 4.480 51,370 +0.01(+0.22%)
Apr 16, 2009 4.550 4.550 4.250 4.470 99,730 +0.00(+0.00%)
Apr 15, 2009 4.520 4.520 4.450 4.470 25,985 -0.02(-0.45%)
Apr 14, 2009 4.420 4.900 4.350 4.490 78,790 +0.14(+3.22%)
Apr 13, 2009 4.430 4.450 4.310 4.350 3,800 -0.08(-1.81%)
Apr 09, 2009 4.500 4.545 4.362 4.430 66,100 -0.11(-2.32%)
Apr 08, 2009 4.620 4.625 4.500 4.535 42,649 -0.09(-2.05%)
Apr 07, 2009 4.620 4.800 4.600 4.630 53,768 +0.02(+0.43%)
Apr 06, 2009 4.650 4.750 4.600 4.610 71,595 -0.04(-0.86%)
Apr 03, 2009 4.650 4.660 4.600 4.650 23,625 +0.00(+0.00%)
Apr 02, 2009 4.650 4.700 4.570 4.650 129,300 -0.04(-0.85%)
Apr 01, 2009 4.710 4.750 4.610 4.690 65,483 -0.12(-2.49%)
Mar 31, 2009 4.550 4.810 4.535 4.810 85,900 +0.21(+4.57%)
Mar 30, 2009 4.590 4.610 4.120 4.600 66,835 +0.10(+2.22%)
Mar 26, 2009 4.620 4.620 4.500 4.500 26,634 -0.17(-3.61%)
Mar 25, 2009 4.750 4.900 4.500 4.669 22,000 -0.14(-2.94%)
Mar 24, 2009 4.670 4.900 4.470 4.810 21,802 +0.27(+5.95%)
Mar 23, 2009 4.460 4.640 4.260 4.540 14,634 +0.25(+5.83%)
Mar 20, 2009 4.250 4.300 4.190 4.290 65,911 -0.01(-0.23%)
Mar 19, 2009 4.300 4.320 4.160 4.300 20,722 +0.00(+0.00%)
Mar 18, 2009 4.110 4.400 4.070 4.300 32,700 +0.28(+6.97%)
Mar 17, 2009 4.020 4.123 4.000 4.020 40,800 -0.03(-0.74%)
Mar 16, 2009 4.290 4.480 4.010 4.050 48,915 -0.14(-3.36%)
Mar 13, 2009 4.360 4.360 4.070 4.191 0 +0.13(+3.22%)
Mar 12, 2009 3.912 4.250 3.900 4.060 66,856 +0.06(+1.50%)
Mar 11, 2009 4.100 4.200 3.870 4.000 52,563 -0.14(-3.38%)
Mar 10, 2009 4.350 4.590 4.000 4.140 25,942 -0.11(-2.59%)
Mar 09, 2009 4.130 4.250 3.900 4.250 84,273 +0.10(+2.41%)
Mar 06, 2009 4.250 4.330 4.130 4.150 0 -0.26(-5.90%)
Mar 05, 2009 4.500 4.617 4.200 4.410 73,737 -0.18(-3.92%)
Mar 04, 2009 4.630 4.930 4.500 4.590 41,787 -0.27(-5.56%)
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.