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 (%)
Jun 30, 2010
4.355
4.503
4.313
4.355
7,726
-0.04(-0.96%)
Jun 29, 2010
4.594
4.616
4.397
4.397
135,040
-0.15(-3.25%)
Jun 25, 2010
4.545
4.806
4.433
4.545
700,382
-0.25(-5.28%)
Jun 24, 2010
4.806
4.904
4.777
4.799
33,880
-0.05(-1.02%)
Jun 23, 2010
4.876
4.918
4.827
4.848
42,160
-0.06(-1.15%)
Jun 22, 2010
4.904
5.031
4.890
4.904
532
-0.06(-1.27%)
Jun 21, 2010
5.185
5.185
4.953
4.967
34,642
-0.12(-2.35%)
Jun 18, 2010
5.087
5.129
5.059
5.087
90,509
-0.01(-0.14%)
Jun 17, 2010
5.185
5.214
5.038
5.094
58,580
-0.11(-2.03%)
Jun 16, 2010
5.080
5.284
5.017
5.200
67,847
+0.06(+1.23%)
Jun 15, 2010
5.136
5.200
5.059
5.136
926
+0.06(+1.11%)
Jun 14, 2010
5.122
5.157
5.003
5.080
184,882
+0.02(+0.42%)
Jun 11, 2010
5.010
5.073
4.932
5.059
62,051
+0.00(+0.00%)
Jun 10, 2010
5.059
5.066
4.862
5.059
861
+0.17(+3.45%)
Jun 09, 2010
4.953
5.368
4.862
4.890
346,733
+0.00(+0.00%)
Jun 08, 2010
4.777
4.897
4.686
4.890
132,900
+0.14(+2.96%)
Jun 07, 2010
4.742
4.827
4.714
4.749
123,574
+0.01(+0.30%)
Jun 04, 2010
4.735
4.974
4.721
4.735
126,308
-0.31(-6.14%)
Jun 03, 2010
5.052
5.066
4.967
5.045
54,358
+0.01(+0.28%)
Jun 02, 2010
5.031
5.038
4.630
5.031
295,170
+0.32(+6.88%)
Jun 01, 2010
4.707
4.953
4.700
4.707
751
-0.23(-4.70%)
May 28, 2010
4.939
5.017
4.813
4.939
485,936
-0.01(-0.14%)
May 27, 2010
4.855
4.974
4.735
4.946
159,668
+0.20(+4.15%)
May 26, 2010
4.749
5.038
4.728
4.749
753
-0.05(-1.03%)
May 25, 2010
4.644
4.813
4.538
4.799
88,821
+0.10(+2.10%)
May 24, 2010
4.735
4.770
4.665
4.700
118,511
-0.03(-0.60%)
May 21, 2010
4.559
4.756
4.559
4.728
90,272
+0.12(+2.60%)
May 20, 2010
4.742
4.742
4.602
4.609
90,631
-0.31(-6.29%)
May 19, 2010
4.749
4.981
4.707
4.918
113,726
+0.05(+1.01%)
May 18, 2010
4.996
5.094
4.770
4.869
6,964
-0.06(-1.14%)
May 17, 2010
4.918
4.996
4.834
4.925
126,410
+0.04(+0.86%)
May 14, 2010
4.883
5.010
4.848
4.883
138,926
-0.11(-2.12%)
May 13, 2010
4.925
5.059
4.925
4.988
136,503
+0.03(+0.57%)
May 12, 2010
4.974
5.087
4.869
4.960
146,779
+0.01(+0.14%)
May 11, 2010
4.960
5.045
4.918
4.953
107,220
-0.06(-1.26%)
May 10, 2010
5.003
5.031
4.967
5.017
130,691
+0.09(+1.86%)
May 07, 2010
5.045
5.087
4.925
4.925
89,662
-0.11(-2.10%)
May 06, 2010
5.101
5.193
4.925
5.031
109,072
-0.07(-1.38%)
May 05, 2010
5.024
5.270
5.003
5.101
101,955
+0.08(+1.54%)
May 04, 2010
5.361
5.390
4.996
5.024
182,817
-0.40(-7.39%)
May 03, 2010
5.467
5.474
5.368
5.425
92,554
-0.02(-0.39%)
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%)
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
.