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 (%)
Oct 31, 2014
4.946
5.157
4.946
5.136
215,566
+0.21(+4.29%)
Oct 30, 2014
4.876
4.981
4.848
4.925
248,930
+0.12(+2.49%)
Oct 29, 2014
4.784
4.806
4.735
4.806
49,059
+0.05(+1.04%)
Oct 28, 2014
4.749
4.784
4.594
4.756
483,973
-0.01(-0.29%)
Oct 27, 2014
4.461
4.770
4.468
4.770
2,040,915
+0.30(+6.77%)
Oct 24, 2014
4.616
4.616
4.390
4.468
158,906
-0.18(-3.79%)
Oct 23, 2014
4.594
4.644
4.573
4.644
59,001
+0.11(+2.33%)
Oct 22, 2014
4.602
4.602
4.538
4.538
28,779
-0.06(-1.38%)
Oct 21, 2014
4.545
4.630
4.545
4.602
27,093
+0.04(+0.77%)
Oct 20, 2014
4.580
4.609
4.510
4.566
36,339
-0.04(-0.92%)
Oct 17, 2014
4.531
4.609
4.531
4.609
86,113
+0.13(+2.99%)
Oct 16, 2014
4.348
4.524
4.348
4.475
151,742
+0.03(+0.63%)
Oct 15, 2014
4.461
4.475
4.327
4.447
96,029
-0.03(-0.63%)
Oct 14, 2014
4.419
4.566
4.412
4.475
76,190
+0.06(+1.44%)
Oct 13, 2014
4.475
4.559
4.334
4.412
165,395
-0.04(-0.79%)
Oct 10, 2014
4.369
4.545
4.341
4.447
129,878
+0.08(+1.77%)
Oct 09, 2014
4.334
4.412
4.292
4.369
838,260
+0.05(+1.14%)
Oct 08, 2014
4.313
4.373
4.222
4.320
72,732
+0.01(+0.16%)
Oct 07, 2014
4.376
4.419
4.292
4.313
174,049
-0.09(-2.08%)
Oct 06, 2014
4.440
4.440
4.362
4.404
153,355
+0.03(+0.64%)
Oct 03, 2014
4.362
4.397
4.341
4.376
175,493
+0.02(+0.48%)
Oct 02, 2014
4.383
4.397
4.327
4.355
105,214
-0.02(-0.48%)
Oct 01, 2014
4.412
4.412
4.362
4.376
93,754
-0.04(-0.80%)
Sep 30, 2014
4.475
4.531
4.404
4.412
72,692
-0.06(-1.42%)
Sep 29, 2014
4.454
4.538
4.454
4.475
63,410
+0.00(+0.00%)
Sep 26, 2014
4.510
4.602
4.475
4.475
66,414
-0.01(-0.31%)
Sep 25, 2014
4.552
4.573
4.475
4.489
39,474
-0.04(-0.93%)
Sep 24, 2014
4.566
4.566
4.475
4.531
59,865
-0.04(-0.92%)
Sep 23, 2014
4.594
4.616
4.524
4.573
126,004
-0.04(-0.76%)
Sep 22, 2014
4.707
4.707
4.594
4.609
202,446
-0.09(-1.95%)
Sep 19, 2014
4.700
4.700
4.665
4.700
45,121
+0.01(+0.15%)
Sep 18, 2014
4.700
4.721
4.693
4.693
119,622
-0.01(-0.15%)
Sep 17, 2014
4.721
4.749
4.700
4.700
74,150
-0.03(-0.60%)
Sep 16, 2014
4.721
4.749
4.693
4.728
52,885
+0.03(+0.60%)
Sep 15, 2014
4.756
4.756
4.700
4.700
29,652
-0.03(-0.60%)
Sep 12, 2014
4.714
4.756
4.693
4.728
321,759
+0.04(+0.75%)
Sep 11, 2014
4.672
4.714
4.665
4.693
16,439
+0.01(+0.30%)
Sep 10, 2014
4.693
4.718
4.679
4.679
50,081
-0.01(-0.30%)
Sep 09, 2014
4.714
4.714
4.686
4.693
46,211
+0.00(+0.00%)
Sep 08, 2014
4.707
4.714
4.693
4.693
35,880
-0.01(-0.15%)
Sep 05, 2014
4.686
4.732
4.651
4.700
62,351
-0.01(-0.30%)
Sep 04, 2014
4.784
4.784
4.616
4.714
123,092
-0.04(-0.74%)
Sep 03, 2014
4.813
4.813
4.728
4.749
195,102
-0.04(-0.74%)
Sep 02, 2014
4.813
4.862
4.749
4.784
111,524
-0.04(-0.87%)
Aug 29, 2014
4.883
4.827
4.827
4.827
27,856
-0.05(-1.01%)
Aug 28, 2014
4.763
4.925
4.763
4.876
74,156
+0.06(+1.17%)
Aug 27, 2014
4.855
4.855
4.799
4.820
78,950
-0.04(-0.72%)
Aug 26, 2014
4.855
4.855
4.784
4.855
76,846
+0.01(+0.15%)
Aug 25, 2014
4.815
4.848
4.765
4.848
148,250
+0.05(+1.03%)
Aug 22, 2014
4.813
4.813
4.763
4.799
112,681
-0.01(-0.15%)
Aug 21, 2014
4.820
4.841
4.820
4.806
56,437
-0.01(-0.29%)
Aug 20, 2014
4.777
4.855
4.749
4.820
56,724
+0.04(+0.74%)
Aug 19, 2014
4.820
4.820
4.784
4.784
47,960
-0.01(-0.29%)
Aug 18, 2014
4.791
4.820
4.770
4.799
34,991
+0.06(+1.19%)
Aug 15, 2014
4.784
4.749
4.728
4.742
22,052
-0.01(-0.15%)
Aug 14, 2014
4.763
4.784
4.749
4.749
19,144
-0.01(-0.30%)
Aug 13, 2014
4.777
4.813
4.707
4.763
56,276
-0.04(-0.73%)
Aug 12, 2014
4.763
4.820
4.763
4.799
20,007
+0.01(+0.29%)
Aug 11, 2014
4.770
4.791
4.749
4.784
244,457
+0.01(+0.29%)
Aug 08, 2014
4.770
4.784
4.735
4.770
116,230
+0.02(+0.44%)
Aug 07, 2014
4.770
4.784
4.749
4.749
27,824
+0.01(+0.15%)
Aug 06, 2014
4.770
4.813
4.742
4.742
19,876
-0.06(-1.17%)
Aug 05, 2014
4.820
4.848
4.742
4.799
252,648
-0.06(-1.16%)
Aug 04, 2014
4.763
4.855
4.707
4.855
87,169
+0.08(+1.77%)
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
.