Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
5.305
5.305
5.214
5.270
54,450
+0.02(+0.40%)
Jan 28, 2011
5.411
5.411
5.235
5.249
106,598
-0.18(-3.24%)
Jan 27, 2011
5.368
5.439
5.164
5.425
55,342
+0.03(+0.52%)
Jan 26, 2011
5.340
5.418
5.291
5.397
225,752
+0.09(+1.72%)
Jan 25, 2011
5.277
5.312
5.164
5.305
41,293
-0.01(-0.13%)
Jan 24, 2011
5.277
5.319
5.273
5.312
67,975
+0.04(+0.67%)
Jan 21, 2011
5.418
5.474
5.249
5.277
117,599
-0.12(-2.22%)
Jan 20, 2011
5.523
5.572
5.390
5.397
62,318
-0.12(-2.17%)
Jan 19, 2011
5.544
5.608
5.481
5.516
86,164
-0.11(-1.88%)
Jan 18, 2011
5.629
5.629
5.516
5.622
42,886
-0.01(-0.25%)
Jan 14, 2011
5.453
6.431
5.453
5.636
462,449
+0.20(+3.62%)
Jan 13, 2011
5.418
5.502
5.383
5.439
53,245
-0.01(-0.13%)
Jan 12, 2011
5.312
5.446
5.291
5.446
69,531
+0.08(+1.44%)
Jan 11, 2011
5.333
5.397
5.270
5.368
43,409
+0.06(+1.06%)
Jan 10, 2011
5.298
5.361
5.150
5.312
29,076
-0.03(-0.53%)
Jan 07, 2011
5.284
5.340
5.263
5.340
22,031
+0.05(+0.93%)
Jan 06, 2011
5.375
5.375
5.263
5.291
45,419
-0.10(-1.83%)
Jan 05, 2011
5.340
5.460
5.319
5.390
28,281
+0.04(+0.79%)
Jan 04, 2011
5.530
5.530
5.319
5.347
21,836
-0.18(-3.31%)
Jan 03, 2011
5.439
5.558
5.397
5.530
31,650
+0.16(+3.01%)
Dec 31, 2010
5.383
5.467
5.354
5.368
43,226
-0.01(-0.26%)
Dec 30, 2010
5.544
5.615
5.383
5.383
28,684
-0.16(-2.92%)
Dec 29, 2010
5.537
5.551
5.467
5.544
17,272
+0.00(+0.00%)
Dec 28, 2010
5.629
5.650
5.530
5.544
20,881
-0.07(-1.25%)
Dec 27, 2010
5.467
5.615
5.446
5.615
13,446
+0.13(+2.44%)
Dec 23, 2010
5.488
5.523
5.354
5.481
70,336
+0.00(+0.00%)
Dec 22, 2010
5.446
5.558
5.411
5.481
28,161
+0.03(+0.52%)
Dec 21, 2010
5.502
5.502
5.404
5.453
40,529
-0.01(-0.26%)
Dec 20, 2010
5.481
5.498
5.404
5.467
105,724
+0.01(+0.13%)
Dec 17, 2010
5.235
5.558
5.045
5.460
183,753
+0.24(+4.58%)
Dec 16, 2010
4.967
5.481
4.946
5.221
178,044
+0.21(+4.21%)
Dec 15, 2010
4.953
5.010
4.897
5.010
42,889
+0.06(+1.28%)
Dec 14, 2010
4.960
4.960
4.848
4.946
31,509
+0.02(+0.43%)
Dec 13, 2010
4.988
4.988
4.904
4.925
36,766
-0.07(-1.41%)
Dec 10, 2010
4.876
4.996
4.813
4.996
41,000
+0.11(+2.16%)
Dec 09, 2010
4.855
4.890
4.749
4.890
24,590
+0.09(+1.91%)
Dec 08, 2010
4.869
4.925
4.694
4.799
81,532
-0.04(-0.87%)
Dec 07, 2010
4.855
4.890
4.735
4.841
38,672
+0.02(+0.44%)
Dec 06, 2010
4.763
4.827
4.707
4.820
17,254
+0.02(+0.44%)
Dec 03, 2010
4.742
4.799
4.706
4.799
15,889
+0.02(+0.44%)
Dec 02, 2010
4.876
4.876
4.735
4.777
30,274
-0.10(-2.02%)
Dec 01, 2010
4.960
4.960
4.855
4.876
59,353
-0.04(-0.86%)
Nov 30, 2010
4.869
4.932
4.869
4.918
31,221
+0.00(+0.00%)
Nov 29, 2010
4.869
4.988
4.806
4.918
62,054
+0.00(+0.00%)
Nov 26, 2010
4.876
4.939
4.869
4.918
7,009
-0.01(-0.14%)
Nov 24, 2010
4.834
4.925
4.925
4.925
24,084
+0.08(+1.74%)
Nov 23, 2010
4.869
4.869
4.820
4.841
21,049
-0.07(-1.43%)
Nov 22, 2010
4.911
4.960
4.869
4.911
17,920
-0.02(-0.43%)
Nov 19, 2010
4.897
4.960
4.827
4.932
59,382
+0.04(+0.86%)
Nov 18, 2010
4.820
4.960
4.799
4.890
43,128
+0.11(+2.36%)
Nov 17, 2010
4.735
4.806
4.721
4.777
44,704
+0.04(+0.89%)
Nov 16, 2010
4.946
4.967
4.714
4.735
71,311
-0.27(-5.34%)
Nov 15, 2010
4.974
5.031
4.946
5.003
41,461
+0.05(+0.99%)
Nov 12, 2010
4.939
5.024
4.939
4.953
45,207
-0.06(-1.12%)
Nov 11, 2010
4.981
5.038
4.932
5.010
68,175
-0.04(-0.84%)
Nov 10, 2010
4.988
5.073
4.939
5.052
72,872
+0.10(+1.99%)
Nov 09, 2010
5.115
5.136
4.932
4.953
113,096
-0.15(-2.90%)
Nov 08, 2010
5.031
5.115
4.939
5.101
137,005
+0.04(+0.69%)
Nov 05, 2010
4.925
5.094
4.925
5.066
136,665
+0.18(+3.75%)
Nov 04, 2010
4.784
4.911
4.714
4.883
82,415
+0.17(+3.58%)
Nov 03, 2010
4.700
4.714
4.630
4.714
18,153
+0.01(+0.30%)
Nov 02, 2010
4.644
4.700
4.609
4.700
27,760
+0.13(+2.77%)
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
.