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 30, 2015
4.604
4.649
4.545
4.582
96,704
-0.01(-0.16%)
Oct 29, 2015
4.619
4.626
4.559
4.589
87,102
-0.02(-0.40%)
Oct 28, 2015
4.503
4.678
4.500
4.608
55,404
+0.06(+1.39%)
Oct 27, 2015
4.604
4.604
4.508
4.545
43,998
-0.03(-0.65%)
Oct 26, 2015
4.611
4.619
4.500
4.574
140,442
-0.06(-1.28%)
Oct 23, 2015
4.921
4.921
4.582
4.633
166,794
-0.24(-5.00%)
Oct 22, 2015
4.885
4.892
4.840
4.877
49,803
+0.07(+1.38%)
Oct 21, 2015
4.803
4.851
4.766
4.811
52,549
+0.01(+0.15%)
Oct 20, 2015
4.796
4.951
4.774
4.803
100,381
+0.00(+0.00%)
Oct 19, 2015
4.722
4.818
4.722
4.803
94,563
+0.05(+1.09%)
Oct 16, 2015
4.781
4.781
4.722
4.752
46,420
+0.02(+0.47%)
Oct 15, 2015
4.766
4.766
4.700
4.729
31,602
+0.02(+0.47%)
Oct 14, 2015
4.729
4.729
4.619
4.707
39,928
+0.01(+0.16%)
Oct 13, 2015
4.818
4.818
4.692
4.700
44,217
-0.04(-0.78%)
Oct 12, 2015
4.759
4.759
4.663
4.737
5,025
+0.01(+0.16%)
Oct 09, 2015
4.752
4.759
4.678
4.729
30,495
-0.01(-0.31%)
Oct 08, 2015
4.766
4.848
4.685
4.744
42,261
-0.07(-1.53%)
Oct 07, 2015
4.951
4.951
4.818
4.818
34,226
-0.07(-1.51%)
Oct 06, 2015
4.877
4.907
4.862
4.892
12,808
-0.04(-0.90%)
Oct 05, 2015
4.911
4.966
4.911
4.936
32,182
+0.07(+1.37%)
Oct 02, 2015
4.737
4.899
4.648
4.870
48,204
+0.12(+2.49%)
Oct 01, 2015
4.663
4.796
4.638
4.752
60,720
+0.16(+3.54%)
Sep 30, 2015
4.715
4.737
4.589
4.589
45,988
-0.06(-1.27%)
Sep 29, 2015
4.596
4.685
4.596
4.648
29,776
+0.04(+0.96%)
Sep 28, 2015
4.589
4.655
4.589
4.604
78,073
+0.01(+0.16%)
Sep 25, 2015
4.516
4.618
4.501
4.596
292,139
+0.10(+2.12%)
Sep 24, 2015
4.596
4.648
4.501
4.501
139,056
-0.12(-2.70%)
Sep 23, 2015
4.699
4.706
4.618
4.626
223,655
-0.06(-1.25%)
Sep 22, 2015
4.824
4.861
4.677
4.684
138,327
-0.16(-3.33%)
Sep 21, 2015
4.963
4.963
4.714
4.846
85,879
-0.14(-2.80%)
Sep 18, 2015
4.817
4.985
4.787
4.985
86,749
+0.11(+2.26%)
Sep 17, 2015
4.897
4.918
4.875
4.875
30,729
-0.02(-0.45%)
Sep 16, 2015
4.919
4.919
4.861
4.897
29,181
+0.01(+0.15%)
Sep 15, 2015
4.831
4.905
4.831
4.890
35,899
+0.07(+1.52%)
Sep 14, 2015
4.773
4.839
4.751
4.817
26,631
+0.01(+0.31%)
Sep 11, 2015
4.905
4.905
4.699
4.802
71,569
-0.10(-1.95%)
Sep 10, 2015
4.846
4.929
4.780
4.897
47,487
+0.04(+0.91%)
Sep 09, 2015
5.037
5.037
4.846
4.853
79,292
-0.12(-2.51%)
Sep 08, 2015
5.009
5.009
4.971
4.978
25,137
+0.02(+0.44%)
Sep 04, 2015
5.088
4.956
4.956
4.956
69,050
-0.21(-3.98%)
Sep 03, 2015
5.169
5.176
5.125
5.162
55,790
+0.04(+0.86%)
Sep 02, 2015
5.235
5.235
5.088
5.118
147,004
-0.07(-1.41%)
Sep 01, 2015
5.213
5.279
5.169
5.191
53,880
-0.06(-1.12%)
Aug 31, 2015
5.279
5.353
5.250
5.250
26,212
-0.07(-1.24%)
Aug 28, 2015
5.228
5.331
5.221
5.316
24,419
+0.03(+0.56%)
Aug 27, 2015
5.360
5.360
5.257
5.287
77,796
-0.01(-0.28%)
Aug 26, 2015
5.389
5.389
5.257
5.301
46,321
+0.03(+0.55%)
Aug 25, 2015
5.294
5.309
5.228
5.272
69,082
+0.05(+0.98%)
Aug 24, 2015
5.184
5.294
5.133
5.221
125,845
-0.04(-0.69%)
Aug 21, 2015
5.257
5.294
5.192
5.257
42,176
+0.00(+0.00%)
Aug 20, 2015
5.301
5.367
5.257
5.257
30,867
-0.06(-1.10%)
Aug 19, 2015
5.367
5.367
5.301
5.316
23,260
-0.05(-0.95%)
Aug 18, 2015
5.374
5.396
5.338
5.367
17,243
-0.03(-0.54%)
Aug 17, 2015
5.368
5.403
5.341
5.396
13,675
+0.01(+0.14%)
Aug 14, 2015
5.440
5.493
5.330
5.389
53,250
-0.02(-0.40%)
Aug 13, 2015
5.367
5.491
5.367
5.411
33,611
+0.07(+1.23%)
Aug 12, 2015
5.345
5.374
5.294
5.345
43,565
+0.01(+0.27%)
Aug 11, 2015
5.433
5.433
5.294
5.330
30,349
-0.11(-2.01%)
Aug 10, 2015
5.323
5.476
5.294
5.440
52,008
+0.16(+3.04%)
Aug 07, 2015
5.382
5.418
5.265
5.279
36,807
-0.10(-1.90%)
Aug 06, 2015
5.462
5.462
5.352
5.382
17,246
-0.04(-0.67%)
Aug 05, 2015
5.433
5.469
5.348
5.418
20,334
+0.04(+0.68%)
Aug 04, 2015
5.403
5.403
5.344
5.382
22,248
-0.05(-0.94%)
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
.