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, 2015
5.610
5.617
5.516
5.516
86,987
-0.09(-1.66%)
Apr 29, 2015
5.638
5.666
5.610
5.610
50,752
-0.08(-1.39%)
Apr 28, 2015
5.696
5.731
5.638
5.688
100,881
+0.04(+0.72%)
Apr 27, 2015
5.669
5.705
5.633
5.648
103,716
-0.01(-0.25%)
Apr 24, 2015
5.705
5.790
5.633
5.662
63,429
+0.00(+0.00%)
Apr 23, 2015
5.719
5.790
5.655
5.662
149,382
-0.04(-0.63%)
Apr 22, 2015
5.683
5.762
5.655
5.697
55,522
+0.06(+1.14%)
Apr 21, 2015
5.662
5.662
5.601
5.633
51,510
+0.04(+0.64%)
Apr 20, 2015
5.591
5.655
5.512
5.598
200,783
+0.05(+0.90%)
Apr 17, 2015
5.598
5.633
5.500
5.548
141,357
-0.09(-1.52%)
Apr 16, 2015
5.705
5.804
5.633
5.633
80,535
-0.07(-1.25%)
Apr 15, 2015
5.555
5.783
5.519
5.705
90,148
+0.16(+2.96%)
Apr 14, 2015
5.441
5.562
5.391
5.541
167,889
+0.11(+2.10%)
Apr 13, 2015
5.598
5.716
5.419
5.427
230,104
-0.21(-3.67%)
Apr 10, 2015
5.719
5.740
5.633
5.633
55,268
-0.06(-1.13%)
Apr 09, 2015
5.797
5.797
5.633
5.697
124,460
-0.08(-1.36%)
Apr 08, 2015
5.833
5.861
5.776
5.776
73,130
-0.05(-0.86%)
Apr 07, 2015
5.833
5.840
5.740
5.826
53,342
-0.02(-0.37%)
Apr 06, 2015
5.847
5.904
5.755
5.847
117,403
+0.00(+0.00%)
Apr 02, 2015
5.954
5.847
5.847
5.847
83,160
-0.06(-1.09%)
Apr 01, 2015
5.983
5.983
5.883
5.911
73,839
-0.06(-1.07%)
Mar 31, 2015
5.997
6.040
5.897
5.976
79,880
+0.01(+0.12%)
Mar 30, 2015
6.061
6.147
5.926
5.968
106,670
+0.01(+0.24%)
Mar 27, 2015
5.883
6.154
5.883
5.954
139,898
+0.05(+0.91%)
Mar 26, 2015
5.887
5.936
5.844
5.901
62,859
+0.04(+0.61%)
Mar 25, 2015
5.972
5.972
5.759
5.865
177,700
-0.12(-2.02%)
Mar 24, 2015
6.014
6.071
5.926
5.986
132,635
+0.03(+0.48%)
Mar 23, 2015
6.199
6.284
5.958
5.958
290,770
-0.26(-4.11%)
Mar 20, 2015
6.000
6.213
5.766
6.213
469,617
+0.29(+4.92%)
Mar 19, 2015
5.752
5.979
5.705
5.922
233,285
+0.23(+4.12%)
Mar 18, 2015
5.531
5.752
5.521
5.688
181,975
+0.19(+3.49%)
Mar 17, 2015
5.418
5.517
5.411
5.496
182,930
+0.09(+1.57%)
Mar 16, 2015
5.219
5.424
5.219
5.411
169,772
+0.25(+4.81%)
Mar 13, 2015
5.155
5.162
5.070
5.162
377,538
+0.01(+0.28%)
Mar 12, 2015
5.141
5.233
5.126
5.148
142,869
+0.03(+0.55%)
Mar 11, 2015
5.120
5.198
5.091
5.120
233,091
+0.00(+0.00%)
Mar 10, 2015
5.304
5.304
5.120
5.120
90,797
-0.13(-2.44%)
Mar 09, 2015
5.411
5.411
5.191
5.247
155,992
-0.09(-1.60%)
Mar 06, 2015
5.446
5.446
5.326
5.333
72,148
+0.02(+0.40%)
Mar 05, 2015
5.333
5.354
5.290
5.311
47,720
+0.04(+0.81%)
Mar 04, 2015
5.326
5.297
5.255
5.269
37,459
-0.03(-0.54%)
Mar 03, 2015
5.311
5.311
5.283
5.297
70,233
-0.06(-1.06%)
Mar 02, 2015
5.361
5.409
5.326
5.354
44,088
+0.02(+0.40%)
Feb 27, 2015
5.326
5.333
5.262
5.333
36,438
+0.01(+0.27%)
Feb 26, 2015
5.247
5.375
5.233
5.318
53,590
+0.09(+1.77%)
Feb 25, 2015
5.176
5.290
5.176
5.226
41,080
+0.05(+1.03%)
Feb 24, 2015
5.088
5.222
5.088
5.173
58,497
+0.13(+2.52%)
Feb 23, 2015
5.194
5.215
5.010
5.046
218,890
-0.19(-3.64%)
Feb 20, 2015
5.342
5.342
5.229
5.236
57,811
-0.08(-1.46%)
Feb 19, 2015
5.357
5.364
5.314
5.314
41,457
-0.06(-1.05%)
Feb 18, 2015
5.392
5.470
5.357
5.371
80,951
-0.03(-0.52%)
Feb 17, 2015
5.498
5.557
5.357
5.399
192,596
-0.06(-1.16%)
Feb 13, 2015
5.441
5.463
5.463
5.463
123,394
+0.20(+3.90%)
Feb 12, 2015
5.208
5.258
5.187
5.258
102,746
+0.08(+1.50%)
Feb 11, 2015
5.166
5.222
5.166
5.180
51,085
+0.02(+0.41%)
Feb 10, 2015
5.222
5.258
5.109
5.159
59,574
+0.00(+0.00%)
Feb 09, 2015
5.180
5.251
5.159
5.159
76,279
-0.08(-1.48%)
Feb 06, 2015
5.236
5.350
5.215
5.236
57,434
+0.03(+0.54%)
Feb 05, 2015
5.215
5.335
5.201
5.208
53,448
+0.03(+0.55%)
Feb 04, 2015
5.463
5.470
5.173
5.180
104,446
-0.25(-4.68%)
Feb 03, 2015
5.441
5.547
5.378
5.434
86,653
+0.05(+0.92%)
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
.