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 (%)
Mar 31, 2011
5.981
6.079
5.924
6.058
41,366
+0.05(+0.82%)
Mar 30, 2011
6.009
6.009
6.009
6.009
44,812
+0.25(+4.27%)
Mar 29, 2011
5.741
5.762
5.741
5.762
29,305
+0.02(+0.37%)
Mar 28, 2011
5.784
5.784
5.706
5.741
37,972
-0.04(-0.61%)
Mar 25, 2011
5.805
5.805
5.544
5.777
39,394
+0.00(+0.00%)
Mar 24, 2011
5.791
5.798
5.565
5.777
47,676
+0.01(+0.12%)
Mar 23, 2011
5.713
5.805
5.706
5.769
39,399
+0.03(+0.49%)
Mar 22, 2011
5.755
5.784
5.685
5.741
29,320
+0.02(+0.37%)
Mar 21, 2011
5.685
5.727
5.643
5.720
38,047
-0.01(-0.12%)
Mar 18, 2011
5.657
5.784
5.657
5.727
62,722
+0.10(+1.75%)
Mar 17, 2011
5.481
5.706
5.432
5.629
78,857
+0.23(+4.17%)
Mar 16, 2011
5.488
5.502
5.404
5.404
44,828
-0.13(-2.41%)
Mar 15, 2011
5.453
5.565
5.446
5.537
50,325
-0.02(-0.38%)
Mar 14, 2011
5.636
5.706
5.558
5.558
57,072
-0.15(-2.59%)
Mar 11, 2011
5.784
5.784
5.685
5.706
57,688
-0.11(-1.82%)
Mar 10, 2011
5.840
5.924
5.769
5.812
74,491
-0.14(-2.36%)
Mar 09, 2011
6.058
6.100
5.889
5.952
75,154
-0.14(-2.31%)
Mar 08, 2011
5.861
6.100
5.833
6.093
21,174
+0.23(+3.96%)
Mar 07, 2011
6.156
6.156
5.777
5.861
63,609
-0.30(-4.80%)
Mar 04, 2011
6.121
6.171
6.079
6.156
25,560
+0.01(+0.11%)
Mar 03, 2011
6.142
6.149
6.072
6.149
35,914
+0.08(+1.27%)
Mar 02, 2011
6.051
6.128
6.023
6.072
46,835
+0.02(+0.35%)
Mar 01, 2011
6.023
6.086
5.910
6.051
78,745
+0.04(+0.70%)
Feb 28, 2011
6.058
6.065
5.974
6.009
34,698
-0.03(-0.47%)
Feb 25, 2011
5.995
6.079
5.861
6.037
59,078
+0.06(+0.94%)
Feb 24, 2011
5.966
5.995
5.805
5.981
95,276
+0.06(+0.95%)
Feb 23, 2011
6.037
6.058
5.924
5.924
34,733
-0.09(-1.52%)
Feb 22, 2011
6.121
6.156
6.016
6.016
59,595
-0.16(-2.62%)
Feb 18, 2011
6.107
6.185
6.058
6.178
42,641
+0.08(+1.39%)
Feb 17, 2011
6.192
6.192
5.924
6.093
55,520
-0.09(-1.48%)
Feb 16, 2011
6.178
6.515
6.044
6.185
142,594
+0.17(+2.81%)
Feb 15, 2011
5.734
6.044
5.734
6.016
92,098
+0.25(+4.40%)
Feb 14, 2011
5.720
5.784
5.720
5.762
49,792
+0.03(+0.49%)
Feb 11, 2011
5.572
5.741
5.565
5.734
67,038
+0.11(+2.00%)
Feb 10, 2011
5.530
5.629
5.516
5.622
41,444
+0.06(+1.01%)
Feb 09, 2011
5.446
5.580
5.411
5.565
33,266
+0.08(+1.54%)
Feb 08, 2011
5.383
5.481
5.375
5.481
25,655
+0.11(+2.10%)
Feb 07, 2011
5.270
5.383
5.270
5.368
41,246
+0.08(+1.60%)
Feb 04, 2011
5.340
5.340
5.263
5.284
89,750
-0.05(-0.92%)
Feb 03, 2011
5.270
5.375
5.256
5.333
40,195
+0.02(+0.40%)
Feb 02, 2011
5.305
5.341
5.291
5.312
116,697
-0.04(-0.66%)
Feb 01, 2011
5.291
5.347
5.256
5.347
39,583
+0.08(+1.47%)
Jan 31, 2011
5.305
5.305
5.214
5.270
54,450
+0.02(+0.40%)
Jan 28, 2011
5.411
5.411
5.235
5.249
106,598
-0.18(-3.24%)
Jan 27, 2011
5.368
5.439
5.164
5.425
55,342
+0.03(+0.52%)
Jan 26, 2011
5.340
5.418
5.291
5.397
225,752
+0.09(+1.72%)
Jan 25, 2011
5.277
5.312
5.164
5.305
41,293
-0.01(-0.13%)
Jan 24, 2011
5.277
5.319
5.273
5.312
67,975
+0.04(+0.67%)
Jan 21, 2011
5.418
5.474
5.249
5.277
117,599
-0.12(-2.22%)
Jan 20, 2011
5.523
5.572
5.390
5.397
62,318
-0.12(-2.17%)
Jan 19, 2011
5.544
5.608
5.481
5.516
86,164
-0.11(-1.88%)
Jan 18, 2011
5.629
5.629
5.516
5.622
42,886
-0.01(-0.25%)
Jan 14, 2011
5.453
6.431
5.453
5.636
462,449
+0.20(+3.62%)
Jan 13, 2011
5.418
5.502
5.383
5.439
53,245
-0.01(-0.13%)
Jan 12, 2011
5.312
5.446
5.291
5.446
69,531
+0.08(+1.44%)
Jan 11, 2011
5.333
5.397
5.270
5.368
43,409
+0.06(+1.06%)
Jan 10, 2011
5.298
5.361
5.150
5.312
29,076
-0.03(-0.53%)
Jan 07, 2011
5.284
5.340
5.263
5.340
22,031
+0.05(+0.93%)
Jan 06, 2011
5.375
5.375
5.263
5.291
45,419
-0.10(-1.83%)
Jan 05, 2011
5.340
5.460
5.319
5.390
28,281
+0.04(+0.79%)
Jan 04, 2011
5.530
5.530
5.319
5.347
21,836
-0.18(-3.31%)
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
.