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 (%)
Oct 31, 2012
3.863
3.898
3.830
3.898
25,729
+0.05(+1.28%)
Oct 26, 2012
3.842
3.849
3.849
3.849
8,527
+0.00(+0.00%)
Oct 25, 2012
3.680
3.849
3.680
3.849
84,230
+0.20(+5.40%)
Oct 24, 2012
3.701
3.750
3.588
3.652
157,354
-0.02(-0.57%)
Oct 23, 2012
3.659
3.778
3.631
3.673
34,907
-0.01(-0.19%)
Oct 19, 2012
3.743
3.778
3.652
3.680
47,325
-0.10(-2.61%)
Oct 18, 2012
3.785
3.799
3.750
3.778
11,289
-0.02(-0.56%)
Oct 17, 2012
3.799
3.842
3.764
3.799
24,873
+0.02(+0.56%)
Oct 16, 2012
3.785
3.799
3.764
3.778
16,066
+0.01(+0.19%)
Oct 15, 2012
3.771
3.799
3.701
3.771
23,530
+0.01(+0.19%)
Oct 12, 2012
3.778
3.842
3.722
3.764
44,166
+0.00(+0.00%)
Oct 11, 2012
3.792
3.835
3.729
3.764
17,015
+0.01(+0.38%)
Oct 10, 2012
3.764
3.799
3.722
3.750
16,454
-0.02(-0.56%)
Oct 09, 2012
3.799
3.835
3.736
3.771
22,376
-0.04(-0.92%)
Oct 08, 2012
3.799
3.821
3.785
3.806
14,005
-0.04(-1.10%)
Oct 05, 2012
3.849
3.926
3.828
3.849
12,585
+0.01(+0.18%)
Oct 04, 2012
3.828
3.849
3.778
3.842
15,166
+0.02(+0.55%)
Oct 03, 2012
3.898
3.898
3.771
3.821
59,684
-0.08(-2.16%)
Oct 02, 2012
3.884
3.926
3.806
3.905
30,131
+0.04(+0.91%)
Oct 01, 2012
3.898
3.944
3.842
3.870
38,716
+0.01(+0.18%)
Sep 28, 2012
3.877
3.940
3.835
3.863
69,525
-0.04(-1.08%)
Sep 27, 2012
3.905
3.905
3.813
3.905
42,815
+0.03(+0.73%)
Sep 26, 2012
3.926
3.926
3.835
3.877
28,965
-0.03(-0.72%)
Sep 25, 2012
4.137
4.158
3.905
3.905
57,644
-0.21(-5.13%)
Sep 24, 2012
4.046
4.165
4.039
4.116
39,161
+0.00(+0.00%)
Sep 21, 2012
3.926
4.123
3.884
4.116
123,984
+0.27(+6.95%)
Sep 20, 2012
3.870
3.912
3.849
3.849
21,452
-0.11(-2.67%)
Sep 19, 2012
3.961
3.989
3.877
3.954
43,667
-0.01(-0.18%)
Sep 18, 2012
3.849
3.982
3.842
3.961
26,525
+0.10(+2.55%)
Sep 17, 2012
3.785
3.926
3.764
3.863
46,978
+0.06(+1.67%)
Sep 14, 2012
3.813
3.863
3.757
3.799
150,507
-0.01(-0.18%)
Sep 13, 2012
3.750
3.806
3.687
3.806
151,844
+0.06(+1.50%)
Sep 12, 2012
3.778
3.824
3.687
3.750
53,724
-0.06(-1.66%)
Sep 11, 2012
3.905
3.919
3.792
3.813
42,486
-0.08(-1.99%)
Sep 10, 2012
3.884
3.954
3.842
3.891
31,548
+0.02(+0.55%)
Sep 07, 2012
3.898
3.905
3.828
3.870
42,415
-0.01(-0.18%)
Sep 06, 2012
3.687
3.891
3.652
3.877
59,673
+0.19(+5.15%)
Sep 05, 2012
3.813
3.813
3.518
3.687
192,271
-0.11(-2.96%)
Sep 04, 2012
3.764
3.842
3.750
3.799
50,836
+0.01(+0.19%)
Aug 31, 2012
3.828
3.863
3.743
3.792
131,749
-0.04(-0.92%)
Aug 30, 2012
3.912
3.912
3.828
3.828
25,750
-0.10(-2.51%)
Aug 29, 2012
3.954
4.003
3.919
3.926
33,394
-0.09(-2.28%)
Aug 27, 2012
4.102
4.102
3.968
4.018
15,388
-0.08(-2.06%)
Aug 24, 2012
4.032
4.116
3.975
4.102
8,013
+0.05(+1.22%)
Aug 23, 2012
4.081
4.116
4.025
4.053
15,592
-0.06(-1.54%)
Aug 22, 2012
4.102
4.158
4.095
4.116
6,057
+0.01(+0.17%)
Aug 21, 2012
4.102
4.151
4.075
4.109
21,461
+0.02(+0.52%)
Aug 20, 2012
4.053
4.095
4.039
4.088
32,858
+0.00(+0.00%)
Aug 17, 2012
4.046
4.102
3.919
4.088
41,890
+0.03(+0.69%)
Aug 16, 2012
3.975
4.088
3.961
4.060
56,484
+0.11(+2.67%)
Aug 15, 2012
3.926
4.010
3.919
3.954
51,994
+0.01(+0.18%)
Aug 14, 2012
4.102
4.116
3.919
3.947
118,112
-0.11(-2.77%)
Aug 13, 2012
4.025
4.088
3.940
4.060
13,189
+0.01(+0.35%)
Aug 10, 2012
4.109
4.109
4.018
4.046
12,453
-0.07(-1.71%)
Aug 09, 2012
4.074
4.130
4.074
4.116
7,464
+0.01(+0.34%)
Aug 08, 2012
4.102
4.144
3.975
4.102
23,462
-0.01(-0.34%)
Aug 07, 2012
4.130
4.224
4.060
4.116
56,116
+0.01(+0.17%)
Aug 06, 2012
4.179
4.222
4.025
4.109
18,510
-0.09(-2.18%)
Aug 03, 2012
4.039
4.264
3.996
4.200
30,275
+0.25(+6.42%)
Aug 02, 2012
4.003
4.003
3.940
3.947
33,867
-0.03(-0.71%)
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
.