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 28, 2019
4.099
4.099
3.939
3.939
17,004
-0.05(-1.18%)
Feb 27, 2019
4.032
4.053
3.976
3.986
18,685
-0.09(-2.20%)
Feb 26, 2019
4.126
4.154
4.038
4.076
11,622
-0.03(-0.77%)
Feb 25, 2019
4.173
4.173
4.068
4.107
28,416
+0.00(+0.00%)
Feb 22, 2019
4.051
4.107
4.023
4.107
4,382
+0.15(+3.78%)
Feb 21, 2019
4.182
4.182
3.958
3.958
24,062
-0.12(-2.98%)
Feb 20, 2019
4.182
4.182
4.023
4.079
17,636
-0.07(-1.58%)
Feb 19, 2019
4.182
4.182
4.135
4.145
10,108
-0.05(-1.12%)
Feb 15, 2019
4.145
4.257
4.140
4.191
21,911
+0.13(+3.23%)
Feb 14, 2019
4.219
4.219
4.060
4.060
20,961
-0.01(-0.23%)
Feb 13, 2019
4.154
4.154
4.042
4.070
18,753
-0.04(-0.91%)
Feb 12, 2019
4.154
4.154
4.107
4.107
4,083
-0.02(-0.45%)
Feb 11, 2019
4.219
4.219
4.126
4.126
652
-0.03(-0.68%)
Feb 08, 2019
4.145
4.154
4.107
4.154
4,702
+0.08(+1.87%)
Feb 07, 2019
4.117
4.126
4.077
4.078
5,554
-0.07(-1.62%)
Feb 06, 2019
4.210
4.210
4.129
4.145
5,368
+0.01(+0.23%)
Feb 05, 2019
4.203
4.220
4.126
4.135
10,711
+0.01(+0.23%)
Feb 04, 2019
4.229
4.238
4.117
4.126
21,968
-0.08(-2.00%)
Feb 01, 2019
4.229
4.248
4.210
4.210
2,672
-0.06(-1.32%)
Jan 31, 2019
4.252
4.266
4.199
4.266
8,336
+0.06(+1.33%)
Jan 30, 2019
4.257
4.257
4.210
4.210
10,900
-0.03(-0.66%)
Jan 29, 2019
4.210
4.247
4.173
4.238
13,634
+0.06(+1.55%)
Jan 28, 2019
4.146
4.192
4.146
4.173
11,404
+0.04(+0.89%)
Jan 25, 2019
4.238
4.321
4.136
4.136
15,561
-0.06(-1.54%)
Jan 24, 2019
4.090
4.201
4.090
4.201
7,340
+0.14(+3.42%)
Jan 23, 2019
4.128
4.168
4.062
4.062
10,748
-0.08(-2.01%)
Jan 22, 2019
4.164
4.164
4.118
4.146
8,382
+0.00(+0.00%)
Jan 18, 2019
4.183
4.183
4.118
4.146
10,590
+0.02(+0.45%)
Jan 17, 2019
4.148
4.148
4.127
4.127
5,743
+0.01(+0.22%)
Jan 16, 2019
4.104
4.145
4.072
4.118
17,220
+0.01(+0.23%)
Jan 15, 2019
4.201
4.274
4.072
4.109
15,900
-0.06(-1.33%)
Jan 14, 2019
4.155
4.220
4.118
4.164
6,294
-0.09(-2.17%)
Jan 11, 2019
4.035
4.266
4.035
4.257
15,237
+0.25(+6.24%)
Jan 10, 2019
4.025
4.044
3.988
4.007
11,061
-0.03(-0.82%)
Jan 09, 2019
3.980
4.044
3.905
4.040
5,948
+0.02(+0.59%)
Jan 08, 2019
3.979
4.016
3.943
4.016
13,259
-0.01(-0.17%)
Jan 07, 2019
3.998
4.107
3.998
4.023
6,208
+0.03(+0.87%)
Jan 04, 2019
4.016
4.016
3.924
3.988
11,995
-0.04(-0.92%)
Jan 03, 2019
3.933
4.050
3.933
4.025
16,412
+0.10(+2.59%)
Jan 02, 2019
3.609
3.933
3.609
3.924
28,662
+0.31(+8.72%)
Dec 31, 2018
3.748
3.748
3.609
3.609
47,332
-0.16(-4.18%)
Dec 28, 2018
3.877
3.896
3.738
3.766
65,055
-0.07(-1.93%)
Dec 27, 2018
3.785
3.849
3.785
3.840
12,763
+0.02(+0.54%)
Dec 26, 2018
3.721
3.830
3.673
3.820
9,366
+0.09(+2.40%)
Dec 24, 2018
3.684
3.785
3.638
3.730
24,272
-0.05(-1.22%)
Dec 21, 2018
3.758
3.822
3.730
3.776
28,300
-0.03(-0.72%)
Dec 20, 2018
3.923
3.931
3.785
3.804
44,353
-0.10(-2.59%)
Dec 19, 2018
3.969
3.978
3.859
3.905
57,979
-0.08(-2.07%)
Dec 18, 2018
3.996
4.006
3.969
3.987
22,106
+0.01(+0.23%)
Dec 17, 2018
3.987
4.015
3.951
3.978
9,497
+0.00(+0.00%)
Dec 14, 2018
3.969
4.033
3.969
3.978
27,211
+0.01(+0.23%)
Dec 13, 2018
4.152
4.154
3.951
3.969
28,705
-0.22(-5.16%)
Dec 12, 2018
4.254
4.269
4.153
4.185
19,792
-0.06(-1.41%)
Dec 11, 2018
4.143
4.254
4.143
4.245
29,169
+0.12(+2.90%)
Dec 10, 2018
4.125
4.191
3.960
4.125
135,132
-0.09(-2.18%)
Dec 07, 2018
4.226
4.437
4.116
4.217
70,423
-0.10(-2.34%)
Dec 06, 2018
4.364
4.410
4.300
4.318
51,616
-0.11(-2.49%)
Dec 04, 2018
4.474
4.483
4.336
4.428
28,844
-0.06(-1.25%)
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
.