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 (%)
Sep 30, 2009
6.790
6.916
6.579
6.797
45,696
+0.02(+0.31%)
Sep 29, 2009
6.881
7.156
6.466
6.776
76,420
-0.09(-1.33%)
Sep 28, 2009
6.607
7.345
6.515
6.867
66,386
+0.32(+4.83%)
Sep 25, 2009
7.015
7.015
6.473
6.550
146,952
-0.43(-6.15%)
Sep 24, 2009
7.697
7.697
6.916
6.980
76,713
-0.72(-9.41%)
Sep 23, 2009
7.303
7.852
7.163
7.704
622,570
+0.40(+5.49%)
Sep 22, 2009
7.191
7.395
7.184
7.303
33,239
+0.18(+2.47%)
Sep 21, 2009
7.458
7.458
6.966
7.127
26,795
-0.34(-4.61%)
Sep 18, 2009
7.317
7.472
7.149
7.472
117,361
+0.15(+2.12%)
Sep 17, 2009
7.331
7.395
7.149
7.317
27,714
+0.07(+0.97%)
Sep 16, 2009
7.303
7.451
7.149
7.247
82,539
-0.02(-0.29%)
Sep 15, 2009
7.353
7.465
7.057
7.268
97,237
-0.12(-1.62%)
Sep 14, 2009
7.303
7.423
6.888
7.388
116,108
+0.08(+1.06%)
Sep 11, 2009
7.479
7.585
7.261
7.310
62,943
-0.18(-2.35%)
Sep 10, 2009
7.219
7.613
7.191
7.486
90,309
+0.31(+4.31%)
Sep 09, 2009
6.740
7.268
6.691
7.177
58,951
+0.43(+6.36%)
Sep 08, 2009
7.071
7.254
6.712
6.747
42,759
-0.27(-3.91%)
Sep 04, 2009
6.740
7.036
6.480
7.022
65,145
+0.29(+4.28%)
Sep 03, 2009
6.755
6.755
6.487
6.733
28,507
+0.01(+0.21%)
Sep 02, 2009
6.755
6.818
6.621
6.719
30,443
-0.04(-0.52%)
Sep 01, 2009
7.170
7.367
6.740
6.755
36,044
-0.46(-6.34%)
Aug 31, 2009
7.233
7.381
7.106
7.212
64,744
-0.03(-0.39%)
Aug 28, 2009
7.395
7.521
7.198
7.240
43,969
-0.15(-2.09%)
Aug 27, 2009
7.521
7.521
7.099
7.395
46,312
-0.13(-1.68%)
Aug 26, 2009
7.648
7.648
7.424
7.521
82,286
-0.11(-1.47%)
Aug 25, 2009
7.592
7.669
7.528
7.634
75,763
+0.12(+1.59%)
Aug 24, 2009
7.599
7.704
7.430
7.514
82,689
-0.05(-0.65%)
Aug 21, 2009
7.353
7.571
7.353
7.564
110,148
+0.27(+3.66%)
Aug 20, 2009
7.317
7.317
7.226
7.296
23,956
+0.00(+0.00%)
Aug 19, 2009
7.240
7.367
7.092
7.296
150,819
+0.04(+0.48%)
Aug 18, 2009
6.994
7.331
6.946
7.261
73,612
+0.30(+4.35%)
Aug 17, 2009
6.909
7.022
6.705
6.959
57,153
-0.07(-1.00%)
Aug 14, 2009
7.043
7.064
6.902
7.029
56,010
-0.01(-0.10%)
Aug 13, 2009
7.170
7.177
6.944
7.036
298,278
-0.10(-1.38%)
Aug 12, 2009
7.099
7.381
7.068
7.134
373,384
+0.06(+0.80%)
Aug 11, 2009
7.177
7.177
6.902
7.078
57,612
-0.10(-1.37%)
Aug 10, 2009
7.043
7.367
6.874
7.177
115,963
+0.08(+1.09%)
Aug 07, 2009
6.909
7.177
6.797
7.099
290,350
+0.28(+4.13%)
Aug 06, 2009
6.670
6.966
6.559
6.818
161,577
+0.61(+9.86%)
Aug 05, 2009
6.248
6.276
6.093
6.206
46,478
-0.06(-0.90%)
Aug 04, 2009
6.156
6.262
6.079
6.262
52,098
+0.10(+1.60%)
Aug 03, 2009
6.290
6.368
6.086
6.163
156,630
-0.08(-1.24%)
Jul 31, 2009
6.572
6.649
6.241
6.241
146,607
-0.33(-5.03%)
Jul 30, 2009
6.410
6.649
6.403
6.572
110,207
+0.21(+3.32%)
Jul 29, 2009
6.339
6.628
6.311
6.360
46,556
+0.01(+0.22%)
Jul 28, 2009
6.241
6.346
6.200
6.346
81,252
+0.11(+1.69%)
Jul 27, 2009
6.192
6.262
6.135
6.241
119,948
+0.05(+0.80%)
Jul 24, 2009
6.079
6.220
6.051
6.192
996
+0.02(+0.34%)
Jul 23, 2009
6.149
6.220
6.058
6.171
100,774
-0.01(-0.23%)
Jul 22, 2009
5.981
6.199
5.777
6.185
43,837
+0.20(+3.41%)
Jul 21, 2009
5.959
5.981
5.784
5.981
84,908
+0.04(+0.59%)
Jul 20, 2009
5.981
5.981
5.875
5.945
33,604
-0.04(-0.59%)
Jul 17, 2009
6.023
6.037
5.643
5.981
71,285
-0.04(-0.58%)
Jul 16, 2009
5.769
6.037
5.769
6.016
80,334
+0.21(+3.64%)
Jul 15, 2009
5.622
5.819
5.488
5.805
123,296
+0.22(+3.90%)
Jul 14, 2009
5.502
5.755
5.347
5.587
77,446
+0.10(+1.79%)
Jul 13, 2009
5.221
5.530
5.073
5.488
73,006
+0.27(+5.12%)
Jul 10, 2009
5.094
5.221
4.996
5.221
96,757
+0.10(+1.92%)
Jul 09, 2009
5.249
5.284
4.939
5.122
33,859
-0.09(-1.75%)
Jul 08, 2009
5.523
5.523
5.108
5.214
59,181
-0.23(-4.26%)
Jul 07, 2009
5.544
5.558
5.418
5.446
61,704
-0.04(-0.77%)
Jul 06, 2009
5.488
5.544
5.418
5.488
92,821
+0.00(+0.00%)
Jul 02, 2009
5.326
5.509
5.193
5.488
126,754
+0.11(+1.96%)
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
.