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 (%)
Jul 31, 2013 6.980 7.160 6.950 7.100 55,915 +0.17(+2.45%)
Jul 30, 2013 7.080 7.130 6.870 6.930 119,771 -0.12(-1.70%)
Jul 29, 2013 7.140 7.250 7.020 7.050 230,948 -0.09(-1.26%)
Jul 26, 2013 6.970 7.240 6.950 7.140 53,425 +0.11(+1.56%)
Jul 25, 2013 6.950 7.030 6.800 7.030 46,232 +0.09(+1.30%)
Jul 24, 2013 7.100 7.100 6.810 6.940 39,468 -0.17(-2.39%)
Jul 23, 2013 7.160 7.160 7.020 7.110 20,700 -0.04(-0.56%)
Jul 22, 2013 7.090 7.170 7.090 7.150 16,170 +0.05(+0.70%)
Jul 19, 2013 6.880 7.150 6.800 7.100 37,386 +0.21(+3.05%)
Jul 18, 2013 6.840 6.910 6.750 6.890 39,589 +0.03(+0.45%)
Jul 17, 2013 7.120 7.240 6.800 6.859 149,177 -0.20(-2.85%)
Jul 16, 2013 7.100 7.100 6.960 7.060 33,439 -0.04(-0.56%)
Jul 15, 2013 7.090 7.180 6.950 7.100 22,385 +0.03(+0.42%)
Jul 12, 2013 7.020 7.080 6.940 7.070 6,102 +0.02(+0.28%)
Jul 11, 2013 7.120 7.120 6.890 7.050 16,291 +0.05(+0.71%)
Jul 10, 2013 6.980 7.070 6.850 7.000 15,882 +0.01(+0.14%)
Jul 09, 2013 7.070 7.080 6.930 6.990 24,271 -0.05(-0.71%)
Jul 08, 2013 7.110 7.110 6.900 7.040 15,863 -0.05(-0.71%)
Jul 05, 2013 7.100 7.110 7.040 7.090 19,612 +0.13(+1.87%)
Jul 03, 2013 6.890 7.040 6.890 6.960 6,218 +0.01(+0.14%)
Jul 02, 2013 7.050 7.170 6.810 6.950 28,354 -0.15(-2.11%)
Jul 01, 2013 6.740 7.120 6.690 7.100 38,405 +0.46(+6.93%)
Jun 28, 2013 6.980 7.135 6.460 6.640 147,437 -0.21(-3.07%)
Jun 26, 2013 6.870 6.929 6.760 6.850 19,240 +0.03(+0.44%)
Jun 25, 2013 6.710 6.850 6.630 6.820 18,488 +0.16(+2.40%)
Jun 24, 2013 6.670 6.750 6.590 6.660 15,982 -0.11(-1.62%)
Jun 21, 2013 6.580 6.770 6.510 6.770 63,447 +0.25(+3.83%)
Jun 20, 2013 6.550 6.600 6.450 6.520 44,181 -0.15(-2.25%)
Jun 19, 2013 6.660 6.740 6.560 6.670 14,847 -0.01(-0.15%)
Jun 18, 2013 6.350 6.700 6.350 6.680 40,369 -0.02(-0.30%)
Jun 17, 2013 6.780 6.790 6.600 6.700 25,381 +0.01(+0.15%)
Jun 14, 2013 6.760 6.760 6.560 6.690 18,542 -0.07(-1.04%)
Jun 13, 2013 6.690 6.800 6.530 6.760 21,235 +0.05(+0.75%)
Jun 12, 2013 6.750 6.780 6.630 6.710 29,919 +0.01(+0.15%)
Jun 11, 2013 6.670 6.800 6.660 6.700 17,150 -0.09(-1.33%)
Jun 10, 2013 6.650 6.790 6.650 6.790 4,316 +0.20(+3.03%)
Jun 07, 2013 6.710 6.710 6.510 6.590 31,172 -0.06(-0.90%)
Jun 06, 2013 6.760 6.790 6.530 6.650 37,042 -0.14(-2.06%)
Jun 05, 2013 6.890 6.890 6.750 6.790 10,745 +0.01(+0.15%)
Jun 04, 2013 7.000 7.040 6.660 6.780 74,670 -0.24(-3.42%)
Jun 03, 2013 6.890 7.070 6.800 7.020 90,087 +0.17(+2.48%)
May 31, 2013 6.820 7.010 6.810 6.850 13,946 -0.03(-0.44%)
May 30, 2013 7.000 7.020 6.840 6.880 6,420 -0.04(-0.58%)
May 29, 2013 6.970 7.080 6.860 6.920 7,161 -0.08(-1.14%)
May 28, 2013 7.010 7.050 6.860 7.000 38,475 +0.13(+1.89%)
May 24, 2013 6.830 6.901 6.759 6.870 14,402 +0.02(+0.29%)
May 23, 2013 6.840 6.880 6.800 6.850 25,520 -0.01(-0.15%)
May 22, 2013 6.920 6.980 6.770 6.860 83,756 -0.07(-1.01%)
May 21, 2013 6.920 6.990 6.800 6.930 19,882 -0.01(-0.14%)
May 20, 2013 6.820 6.990 6.775 6.940 22,196 +0.08(+1.17%)
May 17, 2013 6.820 6.870 6.731 6.860 74,448 +0.10(+1.48%)
May 16, 2013 6.710 6.790 6.630 6.760 6,931 +0.01(+0.15%)
May 15, 2013 6.710 6.840 6.670 6.750 10,599 +0.13(+1.96%)
May 13, 2013 6.511 6.760 6.511 6.620 10,036 +0.07(+1.07%)
May 10, 2013 6.510 6.550 6.460 6.550 16,173 +0.05(+0.77%)
May 09, 2013 6.480 6.550 6.470 6.500 16,621 -0.05(-0.76%)
May 08, 2013 6.430 6.570 6.430 6.550 29,044 +0.11(+1.71%)
May 07, 2013 6.430 6.460 6.310 6.440 14,690 +0.03(+0.47%)
May 06, 2013 6.640 6.760 6.280 6.410 31,218 -0.10(-1.54%)
May 03, 2013 6.400 6.550 6.320 6.510 20,422 +0.19(+3.01%)
May 02, 2013 6.250 6.396 6.150 6.320 48,452 +0.12(+1.94%)
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.