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 (%)
Aug 31, 2009 10.28 10.49 10.10 10.25 45,554 -0.04(-0.39%)
Aug 28, 2009 10.51 10.69 10.23 10.29 30,937 -0.22(-2.09%)
Aug 27, 2009 10.69 10.69 10.09 10.51 32,585 -0.18(-1.68%)
Aug 26, 2009 10.87 10.87 10.55 10.69 57,896 -0.16(-1.47%)
Aug 25, 2009 10.79 10.90 10.70 10.85 53,307 +0.17(+1.59%)
Aug 24, 2009 10.80 10.95 10.56 10.68 58,180 -0.07(-0.65%)
Aug 21, 2009 10.45 10.76 10.45 10.75 77,500 +0.38(+3.66%)
Aug 20, 2009 10.40 10.40 10.27 10.37 16,856 +0.00(+0.00%)
Aug 19, 2009 10.29 10.47 10.08 10.37 106,116 +0.05(+0.48%)
Aug 18, 2009 9.940 10.42 9.873 10.32 51,793 +0.43(+4.35%)
Aug 17, 2009 9.820 9.980 9.530 9.890 40,213 -0.10(-1.00%)
Aug 14, 2009 10.01 10.04 9.810 9.990 39,409 -0.01(-0.10%)
Aug 13, 2009 10.19 10.20 9.870 10.00 209,867 -0.14(-1.38%)
Aug 12, 2009 10.09 10.49 10.04 10.14 262,711 +0.08(+0.80%)
Aug 11, 2009 10.20 10.20 9.810 10.06 40,536 -0.14(-1.37%)
Aug 10, 2009 10.01 10.47 9.770 10.20 81,591 +0.11(+1.09%)
Aug 07, 2009 9.820 10.20 9.660 10.09 204,289 +0.40(+4.13%)
Aug 06, 2009 9.480 9.900 9.322 9.690 113,685 +0.87(+9.86%)
Aug 05, 2009 8.880 8.920 8.660 8.820 32,702 -0.08(-0.90%)
Aug 04, 2009 8.750 8.900 8.640 8.900 36,656 +0.14(+1.60%)
Aug 03, 2009 8.940 9.050 8.650 8.760 110,204 -0.11(-1.24%)
Jul 31, 2009 9.340 9.450 8.870 8.870 103,152 -0.47(-5.03%)
Jul 30, 2009 9.110 9.450 9.100 9.340 77,541 +0.30(+3.32%)
Jul 29, 2009 9.010 9.420 8.970 9.040 32,757 +0.02(+0.22%)
Jul 28, 2009 8.870 9.020 8.813 9.020 57,169 +0.15(+1.69%)
Jul 27, 2009 8.800 8.900 8.720 8.870 84,395 +0.07(+0.80%)
Jul 24, 2009 8.640 8.840 8.600 8.800 701 +0.03(+0.34%)
Jul 23, 2009 8.740 8.840 8.610 8.770 70,904 -0.02(-0.23%)
Jul 22, 2009 8.500 8.810 8.210 8.790 30,844 +0.29(+3.41%)
Jul 21, 2009 8.470 8.500 8.220 8.500 59,741 +0.05(+0.59%)
Jul 20, 2009 8.500 8.500 8.350 8.450 23,644 -0.05(-0.59%)
Jul 17, 2009 8.560 8.580 8.020 8.500 50,156 -0.05(-0.58%)
Jul 16, 2009 8.200 8.580 8.200 8.550 56,523 +0.30(+3.64%)
Jul 15, 2009 7.990 8.270 7.800 8.250 86,751 +0.31(+3.90%)
Jul 14, 2009 7.820 8.180 7.600 7.940 54,491 +0.14(+1.79%)
Jul 13, 2009 7.420 7.860 7.210 7.800 51,367 +0.38(+5.12%)
Jul 10, 2009 7.240 7.420 7.100 7.420 68,078 +0.14(+1.92%)
Jul 09, 2009 7.460 7.510 7.020 7.280 23,823 -0.13(-1.75%)
Jul 08, 2009 7.850 7.850 7.260 7.410 41,640 -0.33(-4.26%)
Jul 07, 2009 7.880 7.900 7.700 7.740 43,415 -0.06(-0.77%)
Jul 06, 2009 7.800 7.880 7.700 7.800 65,309 +0.00(+0.00%)
Jul 02, 2009 7.570 7.830 7.380 7.800 89,184 +0.15(+1.96%)
Jul 01, 2009 7.780 8.000 7.600 7.650 55,975 -0.04(-0.52%)
Jun 30, 2009 7.400 7.760 7.400 7.690 157,797 +0.38(+5.20%)
Jun 29, 2009 7.560 7.660 6.820 7.310 182,875 -0.46(-5.92%)
Jun 26, 2009 7.230 8.000 7.050 7.770 1,759,244 +0.54(+7.47%)
Jun 25, 2009 7.110 7.230 6.990 7.230 74,139 +0.27(+3.88%)
Jun 24, 2009 6.740 7.270 6.651 6.960 58,425 +0.34(+5.14%)
Jun 23, 2009 6.840 6.940 6.610 6.620 58,852 -0.22(-3.22%)
Jun 22, 2009 7.270 7.390 6.840 6.840 38,005 -0.41(-5.66%)
Jun 19, 2009 7.150 7.250 7.000 7.250 37,098 +0.24(+3.42%)
Jun 18, 2009 7.140 7.200 6.850 7.010 29,388 -0.05(-0.71%)
Jun 17, 2009 6.950 7.160 6.930 7.060 40,009 +0.06(+0.86%)
Jun 16, 2009 7.070 7.100 6.920 7.000 21,947 -0.05(-0.71%)
Jun 15, 2009 6.790 7.100 6.650 7.050 89,472 +0.15(+2.17%)
Jun 12, 2009 6.829 6.900 6.680 6.900 14,780 +0.09(+1.32%)
Jun 11, 2009 6.800 6.900 6.700 6.810 85,865 +0.01(+0.15%)
Jun 10, 2009 6.950 6.980 6.710 6.800 48,270 -0.10(-1.45%)
Jun 09, 2009 6.740 6.920 6.470 6.900 51,504 +0.10(+1.47%)
Jun 08, 2009 6.900 6.940 6.640 6.800 71,256 -0.09(-1.31%)
Jun 05, 2009 6.990 7.000 6.840 6.890 48,913 -0.05(-0.72%)
Jun 04, 2009 6.780 6.990 6.750 6.940 44,650 +0.16(+2.36%)
Jun 03, 2009 6.600 6.780 6.500 6.780 155,346 +0.15(+2.26%)
Jun 02, 2009 6.650 6.700 6.340 6.630 70,649 -0.07(-1.04%)
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.