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 (%)
Jun 30, 2009 5.207 5.460 5.207 5.411 224,272 +0.27(+5.20%)
Jun 29, 2009 5.319 5.390 4.799 5.143 259,915 -0.32(-5.92%)
Jun 26, 2009 5.087 5.629 4.960 5.467 2,500,367 +0.38(+7.47%)
Jun 25, 2009 5.003 5.087 4.918 5.087 105,371 +0.19(+3.88%)
Jun 24, 2009 4.742 5.115 4.680 4.897 83,037 +0.24(+5.14%)
Jun 23, 2009 4.813 4.883 4.651 4.658 83,644 -0.15(-3.22%)
Jun 22, 2009 5.115 5.200 4.813 4.813 54,015 -0.29(-5.66%)
Jun 19, 2009 5.031 5.101 4.925 5.101 52,726 +0.17(+3.42%)
Jun 18, 2009 5.024 5.066 4.820 4.932 41,768 -0.04(-0.71%)
Jun 17, 2009 4.890 5.038 4.876 4.967 56,863 +0.04(+0.86%)
Jun 16, 2009 4.974 4.996 4.869 4.925 31,192 -0.04(-0.71%)
Jun 15, 2009 4.777 4.996 4.679 4.960 127,164 +0.11(+2.17%)
Jun 12, 2009 4.805 4.855 4.700 4.855 21,006 +0.06(+1.32%)
Jun 11, 2009 4.784 4.855 4.714 4.791 122,037 +0.01(+0.15%)
Jun 10, 2009 4.890 4.911 4.721 4.784 68,604 -0.07(-1.45%)
Jun 09, 2009 4.742 4.869 4.552 4.855 73,201 +0.07(+1.47%)
Jun 08, 2009 4.855 4.883 4.672 4.784 101,274 -0.06(-1.31%)
Jun 05, 2009 4.918 4.925 4.813 4.848 69,518 -0.04(-0.72%)
Jun 04, 2009 4.770 4.918 4.749 4.883 63,459 +0.11(+2.36%)
Jun 03, 2009 4.644 4.770 4.573 4.770 220,789 +0.11(+2.26%)
Jun 02, 2009 4.679 4.714 4.461 4.665 100,411 -0.05(-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.