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 (%)
Dec 31, 2007
6.114
6.114
5.671
5.966
179,791
-0.09(-1.51%)
Dec 28, 2007
5.805
6.072
5.727
6.058
86,981
+0.29(+5.00%)
Dec 27, 2007
5.861
5.875
5.636
5.769
59,267
-0.13(-2.26%)
Dec 26, 2007
5.798
5.945
5.777
5.903
29,420
+0.08(+1.45%)
Dec 24, 2007
5.875
5.931
5.734
5.819
18,760
-0.13(-2.13%)
Dec 21, 2007
5.734
6.016
5.615
5.945
119,955
+0.21(+3.68%)
Dec 20, 2007
5.819
5.910
5.565
5.734
80,728
-0.05(-0.85%)
Dec 19, 2007
5.699
5.903
5.685
5.784
39,369
+0.01(+0.12%)
Dec 18, 2007
5.551
5.917
5.418
5.777
70,921
+0.18(+3.27%)
Dec 17, 2007
5.945
5.974
5.432
5.594
112,422
-0.38(-6.36%)
Dec 14, 2007
5.959
6.016
5.629
5.974
80,017
+0.08(+1.31%)
Dec 13, 2007
5.966
5.966
5.657
5.896
128,909
-0.15(-2.44%)
Dec 12, 2007
6.368
6.417
5.769
6.044
97,783
-0.29(-4.56%)
Dec 11, 2007
6.368
6.508
6.185
6.332
53,724
+0.00(+0.05%)
Dec 10, 2007
6.649
6.649
6.297
6.329
193,151
-0.28(-4.31%)
Dec 07, 2007
6.719
6.726
6.579
6.614
107,732
-0.07(-1.05%)
Dec 06, 2007
6.227
6.740
6.023
6.684
109,722
+0.36(+5.67%)
Dec 05, 2007
6.002
6.403
5.819
6.325
115,265
+0.26(+4.29%)
Dec 04, 2007
5.734
6.114
5.692
6.065
105,458
+0.34(+5.90%)
Dec 03, 2007
5.650
5.847
5.333
5.727
1,733,812
+0.11(+2.01%)
Nov 30, 2007
5.734
5.868
5.544
5.615
221,008
-0.01(-0.25%)
Nov 29, 2007
5.594
5.945
5.488
5.629
190,308
+0.04(+0.63%)
Nov 28, 2007
5.242
5.741
5.242
5.593
126,493
+0.38(+7.29%)
Nov 27, 2007
5.685
5.938
5.207
5.214
143,122
-0.44(-7.84%)
Nov 26, 2007
6.269
6.269
5.558
5.657
141,274
-0.61(-9.76%)
Nov 23, 2007
5.966
6.508
5.931
6.269
177,374
+0.39(+6.58%)
Nov 21, 2007
5.523
6.058
5.390
5.882
158,187
+0.41(+7.46%)
Nov 20, 2007
5.207
5.572
5.171
5.474
142,838
+0.33(+6.43%)
Nov 19, 2007
5.101
5.249
5.031
5.143
41,927
-0.13(-2.40%)
Nov 16, 2007
4.925
5.270
4.890
5.270
40,222
+0.34(+7.00%)
Nov 15, 2007
4.855
4.953
4.721
4.925
68,079
+0.01(+0.14%)
Nov 14, 2007
5.171
5.193
4.841
4.918
120,808
-0.22(-4.25%)
Nov 13, 2007
4.721
5.221
4.616
5.136
373,652
+0.49(+10.44%)
Nov 12, 2007
4.412
4.693
4.306
4.651
162,735
+0.24(+5.42%)
Nov 09, 2007
4.503
4.538
4.362
4.412
96,504
-0.13(-2.94%)
Nov 08, 2007
4.609
4.609
4.429
4.545
182,633
-0.08(-1.82%)
Nov 07, 2007
4.925
4.960
4.573
4.630
160,319
-0.21(-4.36%)
Nov 06, 2007
4.974
4.974
4.651
4.841
204,094
-0.14(-2.82%)
Nov 05, 2007
5.200
5.312
4.960
4.981
102,331
-0.18(-3.54%)
Nov 02, 2007
4.651
5.185
4.651
5.164
97,073
+0.53(+11.38%)
Nov 01, 2007
4.876
4.876
4.573
4.637
411,743
-0.28(-5.72%)
Oct 31, 2007
5.171
5.207
4.855
4.918
115,833
-0.29(-5.54%)
Oct 30, 2007
5.228
5.312
5.150
5.207
140,421
+0.02(+0.41%)
Oct 29, 2007
5.094
5.256
5.094
5.185
77,601
+0.06(+1.24%)
Oct 26, 2007
5.038
5.164
5.017
5.122
31,410
+0.09(+1.82%)
Oct 25, 2007
5.094
5.115
4.939
5.031
73,764
-0.11(-2.05%)
Oct 24, 2007
5.080
5.277
4.939
5.136
93,804
+0.03(+0.55%)
Oct 23, 2007
5.122
5.193
5.066
5.108
53,297
+0.01(+0.14%)
Oct 22, 2007
5.171
5.171
5.031
5.101
102,047
-0.14(-2.68%)
Oct 19, 2007
5.453
5.488
5.157
5.242
125,498
-0.42(-7.34%)
Oct 18, 2007
5.805
5.805
5.523
5.657
95,083
-0.23(-3.94%)
Oct 17, 2007
5.981
6.016
5.769
5.889
30,699
-0.13(-2.11%)
Oct 16, 2007
6.044
6.290
5.995
6.016
30,273
-0.09(-1.50%)
Oct 15, 2007
6.016
6.107
5.970
6.107
24,303
+0.02(+0.35%)
Oct 12, 2007
6.051
6.100
6.037
6.086
18,192
+0.04(+0.70%)
Oct 11, 2007
6.079
6.156
5.981
6.044
53,582
-0.06(-0.92%)
Oct 10, 2007
6.016
6.163
6.016
6.100
26,435
+0.06(+1.05%)
Oct 09, 2007
5.910
6.037
5.805
6.037
147,954
+0.11(+1.80%)
Oct 08, 2007
5.988
6.037
5.847
5.930
83,002
-0.08(-1.31%)
Oct 05, 2007
6.156
6.171
5.981
6.009
47,186
-0.20(-3.17%)
Oct 04, 2007
6.227
6.332
6.058
6.206
38,516
-0.06(-0.90%)
Oct 03, 2007
6.262
6.403
6.156
6.262
76,890
-0.20(-3.16%)
Oct 02, 2007
6.522
6.579
6.403
6.466
119,955
-0.04(-0.65%)
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
.