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, 2013
4.566
4.644
4.475
4.644
17,292
+0.05(+1.07%)
Jan 30, 2013
4.468
4.594
4.468
4.594
28,169
+0.11(+2.35%)
Jan 29, 2013
4.404
4.489
4.362
4.489
124,537
+0.11(+2.57%)
Jan 28, 2013
4.404
4.461
4.306
4.376
25,489
-0.04(-0.80%)
Jan 25, 2013
4.489
4.489
4.383
4.412
25,702
-0.06(-1.26%)
Jan 24, 2013
4.496
4.496
4.430
4.468
30,177
+0.05(+1.11%)
Jan 23, 2013
4.503
4.573
4.390
4.419
32,827
-0.08(-1.87%)
Jan 22, 2013
4.461
4.517
4.313
4.503
38,441
+0.03(+0.63%)
Jan 18, 2013
4.489
4.545
4.447
4.475
20,378
-0.03(-0.62%)
Jan 17, 2013
4.412
4.531
4.390
4.503
13,341
+0.10(+2.24%)
Jan 16, 2013
4.468
4.552
4.404
4.404
3,004
-0.09(-2.03%)
Jan 15, 2013
4.447
4.563
4.447
4.496
14,607
+0.03(+0.63%)
Jan 14, 2013
4.419
4.468
4.419
4.468
7,842
+0.04(+0.79%)
Jan 11, 2013
4.531
4.531
4.407
4.433
7,787
-0.09(-2.02%)
Jan 10, 2013
4.538
4.538
4.454
4.524
18,134
-0.01(-0.16%)
Jan 09, 2013
4.545
4.580
4.482
4.531
14,444
+0.01(+0.31%)
Jan 08, 2013
4.454
4.538
4.341
4.517
22,636
+0.05(+1.10%)
Jan 07, 2013
4.461
4.503
4.433
4.468
28,644
-0.04(-0.78%)
Jan 04, 2013
4.545
4.616
4.461
4.503
22,606
-0.01(-0.16%)
Jan 03, 2013
4.580
4.623
4.433
4.510
20,008
-0.05(-1.08%)
Jan 02, 2013
4.440
4.577
4.292
4.559
71,485
+0.29(+6.75%)
Dec 31, 2012
4.489
4.503
4.200
4.271
35,042
-0.23(-5.01%)
Dec 28, 2012
4.531
4.587
4.426
4.496
44,741
-0.06(-1.24%)
Dec 27, 2012
4.573
4.573
4.440
4.552
65,944
-0.03(-0.61%)
Dec 26, 2012
4.454
4.616
4.454
4.580
89,302
+0.12(+2.68%)
Dec 24, 2012
4.538
4.538
4.440
4.461
5,154
-0.11(-2.46%)
Dec 21, 2012
4.355
4.637
4.275
4.573
150,512
+0.15(+3.50%)
Dec 20, 2012
4.313
4.419
4.236
4.419
40,033
+0.10(+2.28%)
Dec 19, 2012
4.200
4.320
4.179
4.320
29,927
+0.10(+2.33%)
Dec 18, 2012
4.236
4.292
4.130
4.222
85,077
+0.01(+0.33%)
Dec 17, 2012
4.025
4.222
3.961
4.207
37,442
+0.20(+4.91%)
Dec 14, 2012
4.025
4.067
4.003
4.010
21,911
-0.04(-0.87%)
Dec 13, 2012
4.264
4.264
4.003
4.046
12,636
-0.02(-0.52%)
Dec 12, 2012
3.849
4.088
3.849
4.067
62,922
+0.24(+6.25%)
Dec 11, 2012
3.729
3.828
3.722
3.828
55,190
+0.09(+2.45%)
Dec 10, 2012
3.715
3.736
3.673
3.736
14,995
+0.04(+1.14%)
Dec 07, 2012
3.708
3.715
3.666
3.694
11,118
-0.02(-0.57%)
Dec 06, 2012
3.694
3.715
3.676
3.715
14,559
+0.01(+0.38%)
Dec 05, 2012
3.743
3.757
3.659
3.701
10,473
-0.01(-0.38%)
Dec 04, 2012
3.680
3.736
3.652
3.715
62,472
+0.02(+0.57%)
Nov 30, 2012
3.715
3.715
3.659
3.694
22,930
+0.00(+0.00%)
Nov 29, 2012
3.722
3.722
3.659
3.694
36,478
+0.02(+0.57%)
Nov 28, 2012
3.666
3.694
3.603
3.673
23,702
-0.05(-1.32%)
Nov 27, 2012
3.652
3.729
3.645
3.722
26,773
+0.04(+0.95%)
Nov 26, 2012
3.567
3.687
3.567
3.687
45,068
+0.11(+3.15%)
Nov 23, 2012
3.736
3.736
3.455
3.574
28,168
-0.14(-3.79%)
Nov 21, 2012
3.616
3.729
3.616
3.715
8,530
+0.08(+2.33%)
Nov 20, 2012
3.652
3.652
3.588
3.631
30,678
-0.04(-1.15%)
Nov 19, 2012
3.574
3.673
3.553
3.673
49,370
+0.15(+4.40%)
Nov 16, 2012
3.426
3.525
3.412
3.518
62,219
+0.07(+2.04%)
Nov 15, 2012
3.462
3.504
3.434
3.448
46,181
-0.03(-0.81%)
Nov 14, 2012
3.581
3.581
3.462
3.476
33,269
-0.11(-3.14%)
Nov 13, 2012
3.588
3.652
3.581
3.588
49,538
-0.02(-0.58%)
Nov 12, 2012
3.673
3.673
3.609
3.609
17,881
-0.04(-0.97%)
Nov 09, 2012
3.588
3.687
3.588
3.645
41,434
+0.00(+0.00%)
Nov 08, 2012
3.652
3.722
3.631
3.645
37,911
-0.03(-0.77%)
Nov 07, 2012
3.806
3.806
3.659
3.673
71,103
-0.18(-4.57%)
Nov 06, 2012
3.828
3.905
3.799
3.849
28,181
+0.05(+1.30%)
Nov 05, 2012
3.828
3.961
3.778
3.799
95,636
-0.04(-0.92%)
Nov 02, 2012
4.018
4.018
3.792
3.835
129,044
-0.15(-3.88%)
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
.