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, 2013
4.510
4.616
4.447
4.545
29,504
+0.03(+0.62%)
Apr 29, 2013
4.433
4.552
4.433
4.517
22,285
+0.08(+1.90%)
Apr 26, 2013
4.573
4.531
4.433
4.433
44,068
-0.10(-2.17%)
Apr 25, 2013
4.609
4.670
4.468
4.531
35,590
+0.00(+0.00%)
Apr 24, 2013
4.559
4.644
4.510
4.531
22,622
+0.00(+0.00%)
Apr 23, 2013
4.594
4.594
4.433
4.531
19,370
-0.01(-0.15%)
Apr 22, 2013
4.369
4.573
4.257
4.538
69,618
+0.18(+4.03%)
Apr 19, 2013
4.278
4.419
4.278
4.362
87,173
+0.10(+2.31%)
Apr 18, 2013
4.285
4.362
4.243
4.264
27,736
-0.02(-0.49%)
Apr 17, 2013
4.454
4.517
4.278
4.285
56,568
-0.23(-4.99%)
Apr 16, 2013
4.412
4.580
4.376
4.510
32,606
+0.17(+3.89%)
Apr 15, 2013
4.587
4.612
4.341
4.341
54,568
-0.32(-6.94%)
Apr 12, 2013
4.749
4.791
4.627
4.665
112,526
-0.12(-2.50%)
Apr 11, 2013
4.693
4.806
4.686
4.784
10,288
+0.07(+1.49%)
Apr 10, 2013
4.602
4.855
4.602
4.714
28,048
+0.11(+2.29%)
Apr 09, 2013
4.665
4.665
4.573
4.609
21,633
-0.04(-0.91%)
Apr 08, 2013
4.594
4.693
4.573
4.651
23,381
+0.08(+1.69%)
Apr 05, 2013
4.510
4.644
4.510
4.573
37,294
-0.03(-0.61%)
Apr 04, 2013
4.531
4.693
4.531
4.602
23,560
+0.06(+1.24%)
Apr 03, 2013
4.573
4.651
4.525
4.545
41,728
-0.03(-0.62%)
Apr 02, 2013
4.517
4.641
4.475
4.573
33,060
+0.08(+1.72%)
Apr 01, 2013
4.862
4.946
4.468
4.496
34,084
-0.37(-7.53%)
Mar 28, 2013
5.045
5.101
4.834
4.862
51,161
-0.14(-2.81%)
Mar 27, 2013
4.876
5.108
4.876
5.003
40,142
+0.07(+1.43%)
Mar 26, 2013
4.925
5.017
4.855
4.932
24,696
+0.05(+1.01%)
Mar 25, 2013
4.749
5.150
4.714
4.883
94,186
+0.13(+2.81%)
Mar 22, 2013
4.806
4.806
4.666
4.749
21,356
-0.05(-1.03%)
Mar 21, 2013
4.602
4.841
4.588
4.799
60,551
+0.14(+3.02%)
Mar 20, 2013
4.580
4.693
4.580
4.658
14,840
+0.07(+1.53%)
Mar 19, 2013
4.623
4.630
4.531
4.587
30,972
-0.02(-0.46%)
Mar 18, 2013
4.594
4.686
4.580
4.609
18,372
-0.06(-1.21%)
Mar 15, 2013
4.721
4.721
4.644
4.665
129,377
-0.05(-1.04%)
Mar 14, 2013
4.651
4.714
4.609
4.714
59,139
+0.06(+1.21%)
Mar 13, 2013
4.412
4.728
4.412
4.658
43,350
+0.29(+6.60%)
Mar 12, 2013
4.580
4.609
4.348
4.369
112,044
-0.21(-4.61%)
Mar 11, 2013
4.475
4.637
4.468
4.580
14,302
+0.08(+1.72%)
Mar 08, 2013
4.630
4.679
4.468
4.503
33,016
-0.12(-2.59%)
Mar 07, 2013
4.404
4.728
4.362
4.623
23,858
+0.18(+4.12%)
Mar 06, 2013
4.222
4.855
4.025
4.440
66,201
+0.27(+6.41%)
Mar 05, 2013
4.053
4.207
4.053
4.172
14,232
+0.08(+2.07%)
Mar 04, 2013
3.989
4.109
3.933
4.088
31,440
+0.08(+1.93%)
Mar 01, 2013
4.095
4.130
3.940
4.010
36,782
-0.18(-4.20%)
Feb 28, 2013
4.250
4.264
4.109
4.186
21,293
-0.03(-0.67%)
Feb 27, 2013
4.320
4.320
4.200
4.215
21,208
-0.04(-0.99%)
Feb 26, 2013
4.144
4.348
4.095
4.257
59,652
-0.16(-3.66%)
Feb 22, 2013
4.376
4.481
4.341
4.419
79,703
+0.09(+2.11%)
Feb 21, 2013
4.397
4.440
4.236
4.327
51,184
-0.06(-1.28%)
Feb 20, 2013
4.672
4.679
4.376
4.383
62,561
-0.30(-6.46%)
Feb 19, 2013
4.686
4.714
4.637
4.686
41,023
+0.06(+1.37%)
Feb 15, 2013
4.679
4.679
4.587
4.623
28,856
-0.01(-0.30%)
Feb 14, 2013
4.630
4.679
4.602
4.637
11,849
+0.01(+0.15%)
Feb 13, 2013
4.602
4.769
4.482
4.630
45,216
+0.13(+2.97%)
Feb 12, 2013
4.390
4.545
4.390
4.496
5,515
+0.11(+2.40%)
Feb 11, 2013
4.440
4.440
4.109
4.390
15,422
-0.04(-0.79%)
Feb 08, 2013
4.412
4.510
4.404
4.426
11,098
+0.04(+0.80%)
Feb 07, 2013
4.419
4.433
4.327
4.390
9,120
+0.01(+0.16%)
Feb 06, 2013
4.292
4.404
4.257
4.383
9,070
+0.08(+1.80%)
Feb 04, 2013
4.630
4.630
4.144
4.306
53,894
-0.34(-7.41%)
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
.