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, 2017
4.564
4.581
4.548
4.556
11,000
+0.01(+0.18%)
Jun 29, 2017
4.531
4.548
4.531
4.548
6,535
+0.02(+0.37%)
Jun 28, 2017
4.548
4.598
4.531
4.531
7,330
-0.02(-0.37%)
Jun 27, 2017
4.473
4.548
4.473
4.548
17,707
+0.08(+1.86%)
Jun 26, 2017
4.481
4.490
4.465
4.465
29,943
+0.02(+0.37%)
Jun 23, 2017
4.424
4.459
4.423
4.448
19,505
-0.02(-0.37%)
Jun 22, 2017
4.465
4.465
4.398
4.465
12,572
+0.01(+0.19%)
Jun 21, 2017
4.481
4.481
4.432
4.456
45,145
-0.02(-0.37%)
Jun 20, 2017
4.440
4.511
4.390
4.473
14,590
+0.03(+0.75%)
Jun 19, 2017
4.486
4.498
4.440
4.440
17,207
-0.02(-0.37%)
Jun 16, 2017
4.481
4.534
4.456
4.456
4,508
-0.02(-0.37%)
Jun 15, 2017
4.523
4.531
4.463
4.473
36,406
-0.03(-0.74%)
Jun 14, 2017
4.490
4.514
4.450
4.506
9,682
+0.01(+0.18%)
Jun 13, 2017
4.465
4.521
4.448
4.498
38,001
+0.05(+1.12%)
Jun 12, 2017
4.475
4.498
4.448
4.448
48,613
-0.03(-0.74%)
Jun 09, 2017
4.482
4.490
4.465
4.481
25,435
-0.01(-0.18%)
Jun 08, 2017
4.448
4.490
4.432
4.490
17,371
+0.03(+0.74%)
Jun 07, 2017
4.456
4.490
4.448
4.456
22,311
-0.02(-0.37%)
Jun 06, 2017
4.490
4.498
4.473
4.473
21,469
-0.04(-0.92%)
Jun 05, 2017
4.490
4.571
4.490
4.514
8,682
+0.02(+0.55%)
Jun 02, 2017
4.592
4.622
4.481
4.490
30,048
-0.06(-1.28%)
Jun 01, 2017
4.506
4.555
4.456
4.548
31,846
+0.05(+1.11%)
May 31, 2017
4.506
4.573
4.440
4.498
31,470
+0.03(+0.74%)
May 30, 2017
4.440
4.556
4.373
4.465
73,529
-0.02(-0.55%)
May 26, 2017
4.455
4.523
4.423
4.490
19,480
+0.03(+0.74%)
May 25, 2017
4.473
4.522
4.456
4.456
21,220
-0.02(-0.37%)
May 24, 2017
4.487
4.497
4.448
4.473
24,304
+0.02(+0.37%)
May 23, 2017
4.456
4.504
4.452
4.456
23,048
-0.02(-0.37%)
May 22, 2017
4.456
4.539
4.432
4.473
31,006
+0.02(+0.37%)
May 19, 2017
4.448
4.499
4.448
4.456
29,055
+0.03(+0.75%)
May 18, 2017
4.456
4.465
4.423
4.423
20,562
-0.03(-0.74%)
May 17, 2017
4.468
4.489
4.456
4.456
27,325
-0.05(-1.10%)
May 16, 2017
4.475
4.506
4.433
4.506
12,109
+0.02(+0.55%)
May 15, 2017
4.465
4.506
4.448
4.481
26,278
+0.06(+1.31%)
May 12, 2017
4.423
4.465
4.423
4.423
11,026
+0.02(+0.37%)
May 11, 2017
4.415
4.530
4.407
4.407
12,992
+0.00(+0.00%)
May 10, 2017
4.456
4.522
4.399
4.407
33,421
-0.09(-2.02%)
May 09, 2017
4.564
4.601
4.481
4.498
32,333
-0.09(-1.98%)
May 08, 2017
4.580
4.630
4.555
4.588
14,430
-0.05(-1.07%)
May 05, 2017
4.613
4.638
4.498
4.638
15,441
+0.05(+1.08%)
May 04, 2017
4.621
4.638
4.514
4.588
37,210
-0.02(-0.54%)
May 03, 2017
4.654
4.679
4.613
4.613
25,897
-0.06(-1.24%)
May 02, 2017
4.753
4.753
4.555
4.671
34,117
-0.04(-0.88%)
May 01, 2017
4.735
4.786
4.679
4.712
22,236
-0.11(-2.23%)
Apr 28, 2017
4.762
4.885
4.654
4.819
51,069
+0.12(+2.46%)
Apr 27, 2017
4.745
4.753
4.415
4.704
136,846
-0.22(-4.52%)
Apr 26, 2017
4.960
4.984
4.902
4.927
15,904
-0.04(-0.83%)
Apr 25, 2017
5.042
5.042
4.943
4.968
6,742
-0.02(-0.49%)
Apr 24, 2017
5.009
5.025
4.965
4.993
26,438
-0.01(-0.16%)
Apr 21, 2017
4.901
5.009
4.901
5.001
18,285
+0.11(+2.18%)
Apr 20, 2017
4.845
4.927
4.834
4.894
38,078
+0.05(+1.02%)
Apr 19, 2017
4.796
4.861
4.796
4.845
35,199
+0.02(+0.34%)
Apr 18, 2017
4.804
4.886
4.763
4.828
69,900
+0.02(+0.51%)
Apr 17, 2017
4.730
4.812
4.730
4.804
28,794
+0.05(+0.95%)
Apr 13, 2017
4.837
4.869
4.754
4.759
43,884
-0.01(-0.26%)
Apr 12, 2017
4.845
4.849
4.753
4.771
47,596
-0.09(-1.86%)
Apr 11, 2017
4.911
4.911
4.853
4.861
13,748
-0.01(-0.17%)
Apr 10, 2017
4.902
4.953
4.869
4.869
51,237
-0.08(-1.66%)
Apr 07, 2017
4.886
5.009
4.886
4.952
21,109
+0.03(+0.67%)
Apr 06, 2017
4.887
4.943
4.878
4.919
34,302
+0.03(+0.67%)
Apr 05, 2017
4.943
4.988
4.886
4.886
32,932
-0.08(-1.65%)
Apr 04, 2017
4.943
5.001
4.943
4.968
8,915
+0.02(+0.33%)
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
.