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 (%)
Feb 27, 2009
3.243
3.835
3.180
3.835
0
+0.56(+17.20%)
Feb 26, 2009
3.314
3.490
3.272
3.272
49,886
-0.11(-3.13%)
Feb 25, 2009
3.258
3.462
3.258
3.377
41,785
+0.09(+2.78%)
Feb 24, 2009
3.237
3.363
3.145
3.286
85,560
+0.12(+3.78%)
Feb 23, 2009
2.835
3.307
2.835
3.166
106,218
+0.42(+15.38%)
Feb 20, 2009
3.251
3.251
2.744
2.744
27,706
-0.51(-15.77%)
Feb 19, 2009
3.405
3.434
3.258
3.258
3,411
-0.18(-5.12%)
Feb 18, 2009
3.412
3.518
3.215
3.434
58,840
+0.00(+0.00%)
Feb 17, 2009
3.293
3.434
3.265
3.434
3,742
+0.16(+4.95%)
Feb 13, 2009
3.377
3.384
3.272
3.272
74,488
-0.11(-3.13%)
Feb 12, 2009
3.349
3.448
3.314
3.377
36,417
-0.01(-0.21%)
Feb 11, 2009
3.455
3.511
3.377
3.384
97,300
-0.10(-2.83%)
Feb 10, 2009
3.483
3.518
3.448
3.483
48,606
-0.03(-0.80%)
Feb 09, 2009
3.497
3.518
3.483
3.511
33,968
-0.01(-0.20%)
Feb 06, 2009
3.518
3.532
3.504
3.518
26,947
+0.00(+0.00%)
Feb 05, 2009
3.518
3.539
3.469
3.518
40,747
+0.00(+0.00%)
Feb 04, 2009
3.434
3.560
3.434
3.518
121,058
+0.12(+3.52%)
Feb 03, 2009
3.546
3.546
3.349
3.398
11,897
-0.13(-3.59%)
Feb 02, 2009
3.504
3.624
3.476
3.525
99,489
-0.04(-0.99%)
Jan 30, 2009
3.645
3.757
3.511
3.560
0
-0.08(-2.13%)
Jan 29, 2009
3.588
3.757
3.539
3.638
27,686
-0.06(-1.52%)
Jan 28, 2009
3.539
3.912
3.539
3.694
29,278
+0.11(+2.99%)
Jan 27, 2009
3.567
3.842
3.476
3.587
33,399
-0.04(-1.21%)
Jan 26, 2009
3.518
3.701
3.504
3.631
25,619
+0.10(+2.79%)
Jan 23, 2009
3.448
3.581
3.419
3.532
28,006
-0.01(-0.20%)
Jan 22, 2009
3.441
3.574
3.370
3.539
35,553
+0.10(+2.86%)
Jan 21, 2009
3.391
3.631
3.293
3.441
18,902
+0.08(+2.52%)
Jan 20, 2009
3.483
3.694
3.286
3.356
22,861
-0.13(-3.64%)
Jan 16, 2009
3.683
3.683
3.265
3.483
135,592
-0.14(-3.88%)
Jan 15, 2009
3.286
3.821
3.251
3.624
43,775
+0.32(+9.57%)
Jan 14, 2009
3.462
3.553
3.272
3.307
32,024
-0.25(-6.93%)
Jan 13, 2009
3.377
3.574
3.356
3.553
10,375
+0.12(+3.48%)
Jan 12, 2009
3.518
3.673
3.419
3.434
68,505
-0.09(-2.59%)
Jan 09, 2009
3.708
3.778
3.525
3.525
12,080
-0.23(-6.00%)
Jan 08, 2009
3.631
3.863
3.595
3.750
63,104
+0.08(+2.30%)
Jan 07, 2009
3.342
3.799
3.293
3.666
25,983
+0.25(+7.42%)
Jan 06, 2009
3.455
3.532
3.405
3.412
11,228
+0.05(+1.46%)
Jan 05, 2009
3.743
3.743
3.265
3.363
84,528
-0.45(-11.81%)
Jan 02, 2009
3.877
3.877
3.813
3.813
0
-0.09(-2.34%)
Jan 01, 2009
3.954
3.975
3.849
3.905
0
+0.00(+0.00%)
Dec 31, 2008
3.954
3.975
3.849
3.905
63,592
-0.11(-2.63%)
Dec 30, 2008
4.032
4.032
3.778
4.010
37,648
-0.02(-0.52%)
Dec 29, 2008
3.701
4.130
3.701
4.032
36,917
+0.34(+9.35%)
Dec 26, 2008
3.448
3.856
3.448
3.687
43,012
+0.25(+7.38%)
Dec 24, 2008
3.391
3.434
3.391
3.434
426
+0.06(+1.67%)
Dec 23, 2008
3.405
3.405
3.293
3.377
11,465
-0.06(-1.64%)
Dec 22, 2008
3.173
3.441
3.159
3.434
40,648
+0.30(+9.42%)
Dec 19, 2008
3.032
3.194
3.032
3.138
30,372
+0.10(+3.24%)
Dec 18, 2008
2.969
3.082
2.969
3.040
20,292
+0.06(+1.89%)
Dec 17, 2008
2.983
3.040
2.934
2.983
10,977
-0.07(-2.30%)
Dec 16, 2008
2.955
3.082
2.941
3.054
6,679
+0.04(+1.17%)
Dec 15, 2008
3.166
3.166
2.969
3.018
5,285
-0.08(-2.72%)
Dec 12, 2008
3.237
3.237
2.976
3.103
23,640
-0.12(-3.71%)
Dec 11, 2008
3.229
3.229
2.955
3.222
36,846
-0.07(-2.14%)
Dec 10, 2008
3.131
3.300
3.103
3.293
13,786
+0.21(+6.85%)
Dec 09, 2008
2.821
3.328
2.716
3.082
18,955
+0.19(+6.57%)
Dec 08, 2008
2.941
2.941
2.828
2.892
1,421
+0.11(+4.05%)
Dec 05, 2008
2.709
2.983
2.638
2.779
22,598
+0.04(+1.54%)
Dec 04, 2008
2.814
2.821
2.667
2.737
47,470
-0.06(-2.02%)
Dec 03, 2008
2.723
2.878
2.723
2.793
63,246
+0.04(+1.28%)
Dec 02, 2008
2.718
2.772
2.653
2.758
9,771
+0.04(+1.29%)
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
.