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, 2010
4.376
4.376
4.243
4.292
123,174
-0.06(-1.29%)
Sep 29, 2010
4.433
4.433
4.271
4.348
104,334
-0.11(-2.52%)
Sep 28, 2010
4.461
4.461
4.320
4.461
4,265
+0.10(+2.26%)
Sep 27, 2010
4.454
4.454
4.355
4.362
13,340
-0.08(-1.90%)
Sep 24, 2010
4.278
4.447
4.257
4.447
57,368
+0.22(+5.16%)
Sep 23, 2010
4.299
4.433
4.222
4.229
820
-0.11(-2.59%)
Sep 22, 2010
4.369
4.383
4.313
4.341
35,318
-0.06(-1.28%)
Sep 21, 2010
4.573
4.573
4.327
4.397
64,623
-0.18(-3.99%)
Sep 20, 2010
4.468
4.580
4.362
4.580
86,015
+0.11(+2.52%)
Sep 17, 2010
4.468
4.468
4.327
4.468
88,093
+0.04(+0.79%)
Sep 15, 2010
4.306
4.475
4.229
4.433
42,156
+0.10(+2.27%)
Sep 14, 2010
4.292
4.383
4.292
4.334
51,752
+0.01(+0.33%)
Sep 13, 2010
4.369
4.573
4.271
4.320
102,249
+0.02(+0.49%)
Sep 10, 2010
4.285
4.327
4.250
4.299
75,553
+0.01(+0.33%)
Sep 09, 2010
4.447
4.482
4.215
4.285
87,496
-0.08(-1.93%)
Sep 08, 2010
4.306
4.404
4.250
4.369
18,503
+0.08(+1.97%)
Sep 07, 2010
4.433
4.573
4.264
4.285
667
-0.15(-3.49%)
Sep 03, 2010
4.369
4.454
4.306
4.440
80,313
+0.13(+3.10%)
Sep 02, 2010
4.229
4.306
4.179
4.306
332
+0.06(+1.49%)
Sep 01, 2010
4.074
4.306
4.039
4.243
428,293
+0.21(+5.24%)
Aug 31, 2010
4.039
4.095
3.968
4.032
77,126
-0.04(-1.04%)
Aug 30, 2010
4.193
4.193
4.053
4.074
39,326
-0.13(-3.02%)
Aug 27, 2010
4.200
4.222
4.123
4.200
60,827
+0.01(+0.34%)
Aug 26, 2010
4.264
4.285
4.165
4.186
467
-0.05(-1.16%)
Aug 25, 2010
4.179
4.236
4.158
4.236
463
+0.01(+0.33%)
Aug 24, 2010
4.278
4.299
4.200
4.222
1,881
-0.11(-2.44%)
Aug 23, 2010
4.404
4.503
4.313
4.327
59,426
-0.06(-1.44%)
Aug 20, 2010
4.412
4.433
4.327
4.390
79,805
-0.06(-1.27%)
Aug 19, 2010
4.580
4.580
4.426
4.447
1,615
-0.13(-2.92%)
Aug 18, 2010
4.559
4.637
4.524
4.580
7,215
+0.02(+0.46%)
Aug 17, 2010
4.496
4.573
4.454
4.559
1,115
+0.10(+2.21%)
Aug 16, 2010
4.334
4.524
4.320
4.461
172,271
-0.18(-3.94%)
Aug 13, 2010
4.644
4.813
4.587
4.644
101,015
-0.01(-0.15%)
Aug 12, 2010
4.587
4.806
4.587
4.651
75,216
-0.03(-0.60%)
Aug 11, 2010
4.756
4.791
4.573
4.679
2,026
-0.19(-3.90%)
Aug 10, 2010
4.876
4.911
4.820
4.869
34,417
-0.05(-1.00%)
Aug 09, 2010
4.939
4.988
4.806
4.918
82,219
+0.00(+0.00%)
Aug 06, 2010
4.918
5.017
4.848
4.918
61,806
+0.02(+0.43%)
Aug 05, 2010
4.862
4.996
4.862
4.897
62,604
-0.03(-0.57%)
Aug 04, 2010
4.967
5.101
4.904
4.925
71,663
-0.03(-0.57%)
Aug 03, 2010
4.918
5.017
4.827
4.953
45,792
-0.01(-0.14%)
Aug 02, 2010
5.024
5.031
4.925
4.960
81,429
+0.00(+0.00%)
Jul 30, 2010
4.960
5.094
4.946
4.960
87,929
-0.10(-1.95%)
Jul 29, 2010
4.939
5.171
4.918
5.059
183,790
+0.18(+3.75%)
Jul 28, 2010
4.876
5.340
4.862
4.876
750
-0.35(-6.73%)
Jul 27, 2010
5.101
5.319
5.024
5.228
91,808
+0.14(+2.77%)
Jul 26, 2010
5.143
5.277
5.010
5.087
89,274
-0.03(-0.55%)
Jul 23, 2010
4.911
5.115
4.799
5.115
99,196
+0.25(+5.06%)
Jul 22, 2010
4.623
4.876
4.573
4.869
79,159
+0.32(+7.12%)
Jul 21, 2010
4.777
4.904
4.545
4.545
78,315
-0.18(-3.87%)
Jul 20, 2010
4.524
4.728
4.461
4.728
71,363
+0.13(+2.75%)
Jul 19, 2010
4.616
4.616
4.440
4.602
57,210
-0.01(-0.30%)
Jul 16, 2010
4.616
4.770
4.594
4.616
92,240
-0.13(-2.67%)
Jul 15, 2010
4.869
4.897
4.686
4.742
94,598
-0.13(-2.74%)
Jul 14, 2010
4.890
4.974
4.763
4.876
89,470
-0.01(-0.14%)
Jul 13, 2010
4.883
4.883
4.665
4.883
1,836
+0.19(+4.05%)
Jul 12, 2010
4.841
4.981
4.686
4.693
113,086
-0.05(-1.04%)
Jul 09, 2010
4.742
4.742
4.524
4.742
117,346
+0.15(+3.37%)
Jul 08, 2010
4.587
4.693
4.468
4.587
558
+0.14(+3.16%)
Jul 07, 2010
4.334
4.447
4.327
4.447
114,223
+0.15(+3.44%)
Jul 06, 2010
4.299
4.535
4.299
4.299
939
-0.05(-1.13%)
Jul 02, 2010
4.348
4.475
4.298
4.348
67,742
-0.01(-0.32%)
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
.