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 (%)
Feb 29, 2008 7.140 7.140 6.930 7.010 107,400 -0.14(-1.96%)
Feb 28, 2008 7.100 7.790 7.000 7.150 26,200 -0.05(-0.69%)
Feb 27, 2008 7.260 7.500 7.170 7.200 26,400 -0.15(-2.04%)
Feb 26, 2008 7.400 7.450 7.350 7.350 13,650 -0.04(-0.54%)
Feb 25, 2008 7.310 7.510 7.010 7.390 47,000 +0.08(+1.09%)
Feb 22, 2008 7.010 7.380 6.920 7.310 49,000 +0.15(+2.09%)
Feb 21, 2008 7.170 7.230 7.110 7.160 21,800 -0.06(-0.83%)
Feb 20, 2008 6.850 7.270 6.840 7.220 55,800 +0.30(+4.34%)
Feb 19, 2008 7.120 7.120 6.640 6.920 53,800 -0.05(-0.72%)
Feb 18, 2008 7.000 7.110 6.780 6.970 0 +0.00(+0.00%)
Feb 15, 2008 7.000 7.110 6.780 6.970 28,750 -0.12(-1.69%)
Feb 14, 2008 7.430 7.440 7.020 7.090 53,700 -0.49(-6.46%)
Feb 13, 2008 7.990 8.000 7.220 7.580 103,500 -0.38(-4.77%)
Feb 12, 2008 7.980 8.050 7.920 7.960 37,300 -0.13(-1.61%)
Feb 11, 2008 7.980 8.100 7.950 8.090 12,500 +0.13(+1.63%)
Feb 08, 2008 8.070 8.120 7.940 7.960 16,300 -0.10(-1.24%)
Feb 07, 2008 8.000 8.060 7.960 8.060 11,200 +0.08(+1.00%)
Feb 06, 2008 8.000 8.020 7.970 7.980 12,600 -0.02(-0.25%)
Feb 05, 2008 7.900 8.050 7.900 8.000 29,600 -0.01(-0.12%)
Feb 04, 2008 7.880 8.020 7.870 8.010 30,600 +0.15(+1.91%)
Feb 01, 2008 7.960 8.050 7.860 7.860 107,100 -0.10(-1.26%)
Jan 31, 2008 7.850 8.090 7.810 7.960 87,700 -0.01(-0.13%)
Jan 30, 2008 8.060 8.060 7.900 7.970 44,200 -0.03(-0.38%)
Jan 29, 2008 7.600 8.010 7.600 8.000 81,800 +0.24(+3.09%)
Jan 28, 2008 6.780 7.760 6.690 7.760 109,900 +0.98(+14.45%)
Jan 25, 2008 6.700 7.000 6.520 6.780 322,100 +0.22(+3.35%)
Jan 24, 2008 6.730 6.900 6.560 6.560 48,700 -0.21(-3.10%)
Jan 23, 2008 6.500 7.020 6.500 6.770 96,500 +0.03(+0.45%)
Jan 22, 2008 6.160 7.010 6.160 6.740 36,600 +0.04(+0.60%)
Jan 21, 2008 7.170 7.190 6.700 6.700 0 +0.00(+0.00%)
Jan 18, 2008 7.170 7.190 6.700 6.700 59,000 -0.45(-6.29%)
Jan 17, 2008 7.380 7.430 7.150 7.150 126,100 -0.17(-2.32%)
Jan 16, 2008 7.150 7.410 7.110 7.320 38,400 +0.17(+2.38%)
Jan 15, 2008 7.150 7.350 6.930 7.150 50,000 -0.06(-0.83%)
Jan 14, 2008 7.100 7.220 7.030 7.210 23,600 +0.13(+1.84%)
Jan 11, 2008 6.930 7.180 6.930 7.080 30,500 +0.08(+1.14%)
Jan 10, 2008 6.790 7.290 6.600 7.000 269,313 +0.26(+3.86%)
Jan 09, 2008 6.950 7.150 6.640 6.740 58,300 -0.26(-3.71%)
Jan 08, 2008 7.290 7.573 6.890 7.000 82,200 -0.37(-5.02%)
Jan 07, 2008 7.690 7.690 7.340 7.370 38,000 -0.38(-4.90%)
Jan 04, 2008 7.600 7.750 7.160 7.750 90,400 -0.05(-0.64%)
Jan 03, 2008 8.150 8.150 7.690 7.800 76,300 -0.35(-4.29%)
Jan 02, 2008 8.450 8.560 8.020 8.150 48,200 -0.33(-3.89%)
Jan 01, 2008 8.690 8.690 8.060 8.480 126,500 +0.00(+0.00%)
Dec 31, 2007 8.690 8.690 8.060 8.480 126,500 -0.13(-1.51%)
Dec 28, 2007 8.250 8.630 8.140 8.610 61,200 +0.41(+5.00%)
Dec 27, 2007 8.330 8.350 8.010 8.200 41,700 -0.19(-2.26%)
Dec 26, 2007 8.240 8.450 8.210 8.390 20,700 +0.12(+1.45%)
Dec 24, 2007 8.350 8.430 8.150 8.270 13,200 -0.18(-2.13%)
Dec 21, 2007 8.150 8.550 7.980 8.450 84,400 +0.30(+3.68%)
Dec 20, 2007 8.270 8.400 7.910 8.150 56,800 -0.07(-0.85%)
Dec 19, 2007 8.100 8.390 8.080 8.220 27,700 +0.01(+0.12%)
Dec 18, 2007 7.890 8.410 7.700 8.210 49,900 +0.26(+3.27%)
Dec 17, 2007 8.450 8.490 7.720 7.950 79,100 -0.54(-6.36%)
Dec 14, 2007 8.470 8.550 8.000 8.490 56,300 +0.11(+1.31%)
Dec 13, 2007 8.480 8.480 8.040 8.380 90,700 -0.21(-2.44%)
Dec 12, 2007 9.050 9.120 8.200 8.590 68,800 -0.41(-4.56%)
Dec 11, 2007 9.050 9.250 8.790 9.000 37,800 +0.00(+0.05%)
Dec 10, 2007 9.450 9.450 8.950 8.995 135,900 -0.40(-4.31%)
Dec 07, 2007 9.550 9.560 9.350 9.400 75,800 -0.10(-1.05%)
Dec 06, 2007 8.850 9.580 8.560 9.500 77,200 +0.51(+5.67%)
Dec 05, 2007 8.530 9.100 8.270 8.990 81,100 +0.37(+4.29%)
Dec 04, 2007 8.150 8.690 8.090 8.620 74,200 +0.48(+5.90%)
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.