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, 2018
4.455
4.517
4.455
4.517
15,722
+0.05(+1.19%)
Apr 27, 2018
4.517
4.551
4.464
4.464
10,891
-0.06(-1.36%)
Apr 26, 2018
4.415
4.552
4.415
4.526
8,556
+0.09(+1.98%)
Apr 25, 2018
4.464
4.464
4.429
4.438
4,541
-0.02(-0.39%)
Apr 24, 2018
4.526
4.526
4.456
4.456
3,054
-0.03(-0.58%)
Apr 23, 2018
4.491
4.525
4.447
4.482
3,992
+0.01(+0.19%)
Apr 20, 2018
4.521
4.521
4.473
4.473
8,075
+0.02(+0.39%)
Apr 19, 2018
4.460
4.482
4.429
4.456
4,750
+0.01(+0.20%)
Apr 18, 2018
4.447
4.473
4.429
4.447
9,418
-0.01(-0.30%)
Apr 17, 2018
4.421
4.475
4.420
4.460
13,477
+0.06(+1.29%)
Apr 16, 2018
4.456
4.511
4.386
4.403
21,650
-0.07(-1.57%)
Apr 13, 2018
4.517
4.548
4.412
4.473
26,192
+0.03(+0.59%)
Apr 12, 2018
4.492
4.495
4.447
4.447
19,317
-0.03(-0.59%)
Apr 11, 2018
4.448
4.503
4.412
4.473
19,066
-0.05(-1.16%)
Apr 10, 2018
4.499
4.526
4.413
4.526
11,503
+0.04(+0.78%)
Apr 09, 2018
4.438
4.561
4.344
4.491
27,664
+0.04(+0.79%)
Apr 06, 2018
4.473
4.491
4.403
4.456
6,349
-0.04(-0.97%)
Apr 05, 2018
4.429
4.543
4.377
4.499
13,006
+0.04(+0.98%)
Apr 04, 2018
4.407
4.456
4.385
4.456
4,081
+0.04(+0.79%)
Apr 03, 2018
4.385
4.429
4.368
4.421
6,992
+0.04(+0.90%)
Apr 02, 2018
4.412
4.412
4.315
4.381
19,043
-0.05(-1.09%)
Mar 29, 2018
4.429
4.429
4.429
0
-0.04(-0.98%)
Mar 28, 2018
4.421
4.541
4.421
4.473
37,257
+0.03(+0.59%)
Mar 27, 2018
4.447
4.469
4.421
4.447
29,133
-0.02(-0.39%)
Mar 26, 2018
4.517
4.534
4.425
4.464
44,917
-0.03(-0.78%)
Mar 23, 2018
4.447
4.517
4.447
4.499
16,044
+0.06(+1.38%)
Mar 22, 2018
4.525
4.534
4.412
4.438
39,727
-0.10(-2.12%)
Mar 21, 2018
4.487
4.578
4.464
4.534
33,662
+0.05(+1.17%)
Mar 20, 2018
4.499
4.525
4.412
4.482
40,554
-0.01(-0.19%)
Mar 19, 2018
4.613
4.613
4.482
4.490
16,323
-0.09(-1.90%)
Mar 16, 2018
4.630
4.630
4.560
4.578
24,243
-0.08(-1.69%)
Mar 15, 2018
4.656
4.664
4.595
4.656
32,877
+0.03(+0.75%)
Mar 14, 2018
4.700
4.700
4.621
4.621
30,891
-0.03(-0.56%)
Mar 13, 2018
4.708
4.708
4.643
4.647
16,049
-0.04(-0.93%)
Mar 12, 2018
4.674
4.743
4.656
4.691
125,262
+0.02(+0.37%)
Mar 09, 2018
4.639
4.682
4.612
4.674
60,282
+0.00(+0.00%)
Mar 08, 2018
4.621
4.691
4.617
4.674
35,541
+0.05(+1.13%)
Mar 07, 2018
4.656
4.656
4.586
4.621
41,191
-0.03(-0.75%)
Mar 06, 2018
4.682
4.708
4.656
4.656
52,687
+0.03(+0.56%)
Mar 05, 2018
4.639
4.682
4.607
4.630
121,249
+0.00(+0.00%)
Mar 02, 2018
4.630
4.682
4.577
4.630
66,707
+0.04(+0.95%)
Mar 01, 2018
4.647
4.647
4.586
4.586
31,166
-0.03(-0.57%)
Feb 28, 2018
4.665
4.674
4.604
4.613
23,372
-0.04(-0.94%)
Feb 27, 2018
4.647
4.682
4.621
4.656
31,389
-0.03(-0.56%)
Feb 26, 2018
4.734
4.752
4.596
4.682
47,690
+0.09(+1.89%)
Feb 23, 2018
4.570
4.604
4.570
4.596
11,697
+0.03(+0.76%)
Feb 22, 2018
4.622
4.682
4.561
4.561
48,342
-0.06(-1.31%)
Feb 21, 2018
4.552
4.665
4.552
4.622
18,136
+0.06(+1.33%)
Feb 20, 2018
4.648
4.691
4.561
4.561
54,846
-0.18(-3.84%)
Feb 16, 2018
4.743
4.743
4.743
0
+0.02(+0.37%)
Feb 15, 2018
4.899
4.899
4.708
4.726
44,956
-0.04(-0.91%)
Feb 14, 2018
4.769
4.856
4.682
4.769
20,219
+0.00(+0.00%)
Feb 13, 2018
4.760
4.812
4.743
4.769
23,824
-0.02(-0.36%)
Feb 12, 2018
4.812
4.847
4.769
4.786
52,542
-0.07(-1.43%)
Feb 09, 2018
4.604
4.856
4.561
4.856
102,252
+0.35(+7.69%)
Feb 08, 2018
4.526
4.691
4.509
4.509
50,194
+0.02(+0.39%)
Feb 07, 2018
4.509
4.509
4.465
4.492
52,654
-0.01(-0.19%)
Feb 06, 2018
4.509
4.570
4.446
4.500
62,512
-0.08(-1.70%)
Feb 05, 2018
4.604
4.604
4.604
4.578
38,557
-0.06(-1.31%)
Feb 02, 2018
4.665
4.665
4.629
4.639
33,682
-0.03(-0.56%)
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
.