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 (%)
Jan 29, 2010 7.680 7.850 7.550 7.770 150,487 +0.15(+1.97%)
Jan 28, 2010 8.000 8.030 7.570 7.620 69,516 -0.34(-4.27%)
Jan 27, 2010 7.980 8.050 7.770 7.960 43,566 -0.07(-0.87%)
Jan 26, 2010 8.100 8.240 7.650 8.030 50,206 -0.15(-1.83%)
Jan 25, 2010 8.290 8.320 8.000 8.180 72,550 -0.03(-0.37%)
Jan 22, 2010 8.240 8.380 7.980 8.210 76,209 +0.00(+0.00%)
Jan 21, 2010 8.940 8.940 8.001 8.210 107,975 -0.70(-7.86%)
Jan 20, 2010 9.210 9.270 8.730 8.910 51,687 -0.32(-3.47%)
Jan 19, 2010 9.120 9.440 8.900 9.230 61,750 +0.07(+0.76%)
Jan 15, 2010 9.500 9.160 9.160 9.160 66,500 -0.30(-3.17%)
Jan 14, 2010 9.530 9.750 9.310 9.460 33,165 -0.11(-1.15%)
Jan 13, 2010 9.130 9.660 9.121 9.570 32,931 +0.45(+4.93%)
Jan 12, 2010 9.150 9.260 9.010 9.120 19,733 -0.08(-0.87%)
Jan 11, 2010 9.420 9.570 9.150 9.200 45,108 -0.17(-1.81%)
Jan 08, 2010 9.370 9.460 9.300 9.370 50,151 -0.02(-0.21%)
Jan 07, 2010 9.400 9.540 9.370 9.390 14,000 +0.02(+0.21%)
Jan 06, 2010 9.660 9.920 9.350 9.370 38,204 -0.29(-3.00%)
Jan 05, 2010 9.830 9.900 9.630 9.660 24,966 -0.15(-1.53%)
Jan 04, 2010 9.810 10.09 9.670 9.810 25,968 +0.09(+0.93%)
Dec 31, 2009 9.490 9.720 9.720 9.720 22,700 +0.26(+2.75%)
Dec 30, 2009 9.760 9.760 9.260 9.460 48,417 -0.36(-3.67%)
Dec 29, 2009 9.960 9.990 9.580 9.820 35,418 -0.13(-1.31%)
Dec 28, 2009 9.900 10.04 9.720 9.950 37,521 +0.04(+0.40%)
Dec 24, 2009 10.08 10.13 9.830 9.910 21,515 -0.12(-1.20%)
Dec 23, 2009 9.970 10.14 9.790 10.03 45,134 +0.06(+0.60%)
Dec 22, 2009 9.830 10.05 9.560 9.970 70,549 +0.18(+1.84%)
Dec 21, 2009 9.420 9.840 9.410 9.790 40,709 +0.36(+3.82%)
Dec 18, 2009 8.850 9.430 8.660 9.430 136,612 +0.64(+7.28%)
Dec 17, 2009 9.120 9.160 8.760 8.790 51,211 -0.36(-3.93%)
Dec 16, 2009 9.650 9.680 9.030 9.150 49,950 -0.45(-4.69%)
Dec 15, 2009 9.660 9.890 9.550 9.600 67,416 -0.20(-2.04%)
Dec 14, 2009 9.530 9.800 9.320 9.800 30,324 +0.33(+3.48%)
Dec 11, 2009 9.800 9.800 9.450 9.470 28,850 -0.33(-3.37%)
Dec 10, 2009 9.760 9.900 9.620 9.800 49,547 +0.10(+1.03%)
Dec 09, 2009 9.560 9.840 9.390 9.700 69,161 +0.11(+1.15%)
Dec 08, 2009 9.540 9.720 9.510 9.590 46,521 -0.01(-0.10%)
Dec 07, 2009 9.610 9.720 9.420 9.600 20,906 -0.02(-0.21%)
Dec 04, 2009 9.360 9.800 9.290 9.620 27,541 +0.44(+4.79%)
Dec 03, 2009 9.480 9.770 9.130 9.180 40,691 -0.26(-2.75%)
Dec 02, 2009 9.560 9.670 9.290 9.440 37,940 -0.18(-1.87%)
Dec 01, 2009 9.050 9.730 8.820 9.620 88,039 +0.62(+6.89%)
Nov 30, 2009 8.460 9.050 8.210 9.000 53,106 +0.53(+6.26%)
Nov 27, 2009 8.880 8.880 8.470 8.470 44,236 -0.51(-5.68%)
Nov 25, 2009 9.150 9.160 8.960 8.980 26,945 -0.13(-1.43%)
Nov 24, 2009 9.270 9.270 8.980 9.110 22,785 -0.12(-1.30%)
Nov 23, 2009 9.280 9.370 9.100 9.230 34,364 +0.03(+0.33%)
Nov 20, 2009 9.270 9.270 8.970 9.200 44,839 -0.06(-0.65%)
Nov 19, 2009 9.640 9.670 9.110 9.260 42,556 -0.44(-4.54%)
Nov 18, 2009 9.730 9.770 9.520 9.700 25,543 -0.05(-0.51%)
Nov 17, 2009 9.800 10.18 9.590 9.750 49,619 -0.10(-1.02%)
Nov 16, 2009 9.940 10.49 9.600 9.850 195,740 -0.07(-0.71%)
Nov 13, 2009 9.765 9.990 9.750 9.920 34,890 +0.13(+1.33%)
Nov 12, 2009 10.11 10.24 9.740 9.790 37,879 -0.38(-3.74%)
Nov 11, 2009 9.880 10.34 9.740 10.17 50,148 +0.34(+3.46%)
Nov 10, 2009 9.780 10.08 9.640 9.830 50,091 +0.12(+1.24%)
Nov 09, 2009 9.640 9.900 9.450 9.710 38,931 +0.18(+1.89%)
Nov 06, 2009 9.100 9.660 8.760 9.530 46,676 +0.43(+4.73%)
Nov 05, 2009 9.050 9.240 9.000 9.100 84,602 +0.10(+1.11%)
Nov 04, 2009 8.610 9.930 8.500 9.000 113,298 +0.67(+8.04%)
Nov 03, 2009 8.110 8.605 7.980 8.330 81,284 +0.17(+2.08%)
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.