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, 2010
5.762
5.777
5.432
5.446
320,606
-0.30(-5.15%)
Apr 29, 2010
5.664
5.762
5.495
5.741
97,215
+0.04(+0.62%)
Apr 28, 2010
5.777
5.798
5.523
5.706
144,161
-0.07(-1.22%)
Apr 27, 2010
5.931
6.051
5.706
5.777
89,337
-0.18(-2.96%)
Apr 26, 2010
5.777
6.156
5.699
5.952
156,267
+0.22(+3.80%)
Apr 23, 2010
5.791
5.791
5.685
5.734
47,612
-0.06(-1.09%)
Apr 22, 2010
5.924
5.924
5.692
5.798
77,521
-0.12(-2.02%)
Apr 21, 2010
5.819
6.297
5.812
5.917
252,989
+0.08(+1.45%)
Apr 20, 2010
5.812
5.959
5.755
5.833
76,708
+0.05(+0.85%)
Apr 19, 2010
5.615
5.791
5.615
5.784
79,362
+0.17(+3.01%)
Apr 16, 2010
5.601
5.636
5.467
5.615
90,509
+0.02(+0.38%)
Apr 15, 2010
5.636
5.671
5.537
5.594
61,846
-0.02(-0.38%)
Apr 14, 2010
5.650
5.699
5.580
5.615
67,547
+0.02(+0.38%)
Apr 13, 2010
5.580
5.678
5.558
5.594
65,559
+0.01(+0.25%)
Apr 12, 2010
5.558
5.601
5.544
5.580
50,972
+0.01(+0.13%)
Apr 09, 2010
5.699
5.763
5.565
5.572
61,795
-0.13(-2.34%)
Apr 08, 2010
5.741
5.938
5.699
5.706
38,975
-0.08(-1.34%)
Apr 07, 2010
5.875
5.917
5.741
5.784
67,040
-0.11(-1.91%)
Apr 06, 2010
5.896
6.072
5.868
5.896
80,593
-0.04(-0.71%)
Apr 05, 2010
5.847
6.016
5.741
5.938
98,772
+0.10(+1.69%)
Apr 01, 2010
5.995
5.840
5.840
5.840
71,490
-0.14(-2.35%)
Mar 31, 2010
6.009
6.086
5.924
5.981
60,786
-0.07(-1.16%)
Mar 30, 2010
6.086
6.135
5.966
6.051
34,389
-0.01(-0.23%)
Mar 29, 2010
5.847
6.093
5.847
6.065
68,648
+0.10(+1.65%)
Mar 26, 2010
6.002
6.023
5.910
5.966
55,239
-0.02(-0.35%)
Mar 25, 2010
6.156
6.192
5.981
5.988
124,185
-0.13(-2.18%)
Mar 24, 2010
6.297
6.297
6.086
6.121
107,675
-0.18(-2.90%)
Mar 23, 2010
6.283
6.389
6.251
6.304
78,514
+0.00(+0.00%)
Mar 22, 2010
6.044
6.311
5.931
6.304
99,595
+0.23(+3.70%)
Mar 19, 2010
6.171
6.171
5.966
6.079
64,297
-0.03(-0.46%)
Mar 18, 2010
6.262
6.304
6.093
6.107
35,531
-0.13(-2.03%)
Mar 17, 2010
6.114
6.318
6.114
6.234
82,496
+0.11(+1.72%)
Mar 16, 2010
5.889
6.128
5.819
6.128
59,558
+0.25(+4.19%)
Mar 15, 2010
5.854
5.910
5.840
5.882
26,917
+0.04(+0.60%)
Mar 12, 2010
5.882
5.945
5.762
5.847
66,222
+0.00(+0.00%)
Mar 11, 2010
6.002
6.002
5.755
5.847
103,259
-0.15(-2.46%)
Mar 10, 2010
5.896
6.016
5.861
5.995
25,729
+0.11(+1.91%)
Mar 09, 2010
5.685
5.959
5.643
5.882
36,027
+0.19(+3.34%)
Mar 08, 2010
5.636
5.720
5.594
5.692
23,183
+0.04(+0.75%)
Mar 05, 2010
5.643
5.717
5.580
5.650
106,798
+0.02(+0.38%)
Mar 04, 2010
5.615
5.636
5.480
5.629
30,338
+0.01(+0.25%)
Mar 03, 2010
5.671
5.671
5.572
5.615
66,882
-0.04(-0.62%)
Mar 02, 2010
5.523
5.664
5.523
5.650
151,287
+0.13(+2.42%)
Mar 01, 2010
5.453
5.537
5.404
5.516
95,719
+0.08(+1.55%)
Feb 26, 2010
5.594
5.622
5.432
5.432
44,973
-0.20(-3.62%)
Feb 25, 2010
5.629
5.650
5.404
5.636
87,192
-0.11(-1.96%)
Feb 24, 2010
5.734
5.854
5.284
5.748
85,566
+0.21(+3.81%)
Feb 23, 2010
5.741
5.847
5.453
5.537
74,827
-0.19(-3.32%)
Feb 22, 2010
5.755
5.762
5.650
5.727
62,834
-0.01(-0.12%)
Feb 19, 2010
5.706
5.762
5.643
5.734
41,738
+0.04(+0.74%)
Feb 18, 2010
5.805
5.847
5.629
5.692
76,711
-0.08(-1.34%)
Feb 17, 2010
5.798
5.798
5.706
5.769
28,920
-0.01(-0.12%)
Feb 16, 2010
5.720
5.784
5.629
5.777
17,015
+0.11(+1.86%)
Feb 12, 2010
5.537
5.671
5.671
5.671
27,146
+0.08(+1.51%)
Feb 11, 2010
5.467
5.622
5.453
5.587
35,037
+0.10(+1.79%)
Feb 10, 2010
5.580
5.706
5.474
5.488
36,266
-0.14(-2.50%)
Feb 09, 2010
5.608
5.755
5.489
5.629
40,669
+0.06(+1.14%)
Feb 08, 2010
5.636
5.636
5.516
5.565
21,354
-0.08(-1.49%)
Feb 05, 2010
5.594
5.650
5.453
5.650
29,779
+0.06(+1.01%)
Feb 04, 2010
5.769
5.769
5.551
5.594
65,154
-0.23(-3.87%)
Feb 03, 2010
5.629
5.847
5.629
5.819
70,783
+0.18(+3.25%)
Feb 02, 2010
5.643
5.678
5.502
5.636
83,803
+0.01(+0.25%)
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
.