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 (%)
Apr 30, 2009
3.708
3.821
3.539
3.792
35,332
+0.22(+6.10%)
Apr 29, 2009
3.609
3.757
3.553
3.574
48,388
-0.06(-1.55%)
Apr 28, 2009
3.412
3.694
3.398
3.631
30,131
+0.22(+6.39%)
Apr 27, 2009
3.370
3.426
3.370
3.412
2,274
+0.04(+1.25%)
Apr 24, 2009
3.419
3.448
3.370
3.370
4,499
-0.01(-0.21%)
Apr 23, 2009
3.321
3.434
3.272
3.377
20,466
+0.08(+2.35%)
Apr 22, 2009
3.166
3.384
3.162
3.300
22,713
+0.13(+4.22%)
Apr 21, 2009
3.145
3.384
3.131
3.166
53,412
+0.03(+0.90%)
Apr 20, 2009
3.152
3.152
3.103
3.138
3,268
-0.01(-0.45%)
Apr 17, 2009
3.201
3.201
3.061
3.152
73,010
+0.01(+0.22%)
Apr 16, 2009
3.201
3.201
2.990
3.145
141,743
+0.00(+0.00%)
Apr 15, 2009
3.180
3.180
3.131
3.145
36,931
-0.01(-0.45%)
Apr 14, 2009
3.110
3.448
3.061
3.159
111,982
+0.10(+3.22%)
Apr 13, 2009
3.117
3.131
3.032
3.061
5,400
-0.06(-1.81%)
Apr 09, 2009
3.166
3.198
3.069
3.117
93,946
-0.07(-2.32%)
Apr 08, 2009
3.251
3.254
3.166
3.191
60,615
-0.07(-2.05%)
Apr 07, 2009
3.251
3.377
3.237
3.258
76,419
+0.01(+0.43%)
Apr 06, 2009
3.272
3.342
3.237
3.244
101,756
-0.03(-0.86%)
Apr 03, 2009
3.272
3.279
3.237
3.272
33,577
+0.00(+0.00%)
Apr 02, 2009
3.272
3.307
3.215
3.272
183,770
-0.03(-0.85%)
Apr 01, 2009
3.314
3.342
3.244
3.300
93,069
-0.08(-2.49%)
Mar 31, 2009
3.201
3.384
3.191
3.384
122,087
+0.15(+4.57%)
Mar 30, 2009
3.229
3.244
2.899
3.237
94,990
+0.07(+2.22%)
Mar 26, 2009
3.251
3.251
3.166
3.166
37,854
-0.12(-3.61%)
Mar 25, 2009
3.342
3.448
3.166
3.285
31,268
-0.10(-2.94%)
Mar 24, 2009
3.286
3.448
3.145
3.384
30,986
+0.19(+5.95%)
Mar 23, 2009
3.138
3.264
2.997
3.194
20,798
+0.18(+5.83%)
Mar 20, 2009
2.990
3.025
2.948
3.018
93,677
-0.01(-0.23%)
Mar 19, 2009
3.025
3.040
2.927
3.025
29,451
+0.00(+0.00%)
Mar 18, 2009
2.892
3.096
2.864
3.025
46,475
+0.20(+6.96%)
Mar 17, 2009
2.828
2.901
2.814
2.828
57,987
-0.02(-0.74%)
Mar 16, 2009
3.018
3.152
2.821
2.850
69,521
-0.10(-3.36%)
Mar 13, 2009
3.068
3.068
2.864
2.949
0
+0.09(+3.22%)
Mar 12, 2009
2.752
2.990
2.744
2.857
95,020
+0.04(+1.50%)
Mar 11, 2009
2.885
2.955
2.723
2.814
74,706
-0.10(-3.38%)
Mar 10, 2009
3.061
3.229
2.814
2.913
36,870
-0.08(-2.59%)
Mar 09, 2009
2.906
2.990
2.744
2.990
119,775
+0.07(+2.41%)
Mar 06, 2009
2.990
3.047
2.906
2.920
0
-0.18(-5.90%)
Mar 05, 2009
3.166
3.249
2.955
3.103
104,800
-0.13(-3.92%)
Mar 04, 2009
3.258
3.469
3.166
3.229
59,390
-0.19(-5.56%)
Mar 02, 2009
3.609
3.652
3.173
3.419
155,629
-0.42(-10.83%)
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%)
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
.