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, 2016
4.610
4.634
4.538
4.546
70,641
-0.05(-1.05%)
Oct 28, 2016
4.586
4.634
4.578
4.594
28,322
-0.02(-0.52%)
Oct 27, 2016
4.666
4.714
4.578
4.618
81,051
-0.02(-0.52%)
Oct 26, 2016
4.498
4.826
4.467
4.642
60,027
+0.12(+2.65%)
Oct 25, 2016
4.467
4.562
4.433
4.522
27,546
+0.00(+0.00%)
Oct 24, 2016
4.530
4.530
4.498
4.522
8,549
-0.06(-1.22%)
Oct 21, 2016
4.475
4.586
4.474
4.578
31,922
+0.07(+1.59%)
Oct 20, 2016
4.538
4.538
4.506
4.506
3,406
-0.01(-0.18%)
Oct 19, 2016
4.411
4.522
4.411
4.514
24,914
+0.10(+2.35%)
Oct 18, 2016
4.371
4.411
4.371
4.411
22,278
+0.02(+0.36%)
Oct 17, 2016
4.387
4.415
4.363
4.395
19,835
+0.01(+0.18%)
Oct 14, 2016
4.467
4.467
4.387
4.387
7,689
-0.02(-0.54%)
Oct 13, 2016
4.379
4.467
4.379
4.411
39,848
-0.02(-0.36%)
Oct 12, 2016
4.371
4.458
4.347
4.427
17,656
+0.04(+0.91%)
Oct 11, 2016
4.419
4.458
4.371
4.387
13,529
-0.01(-0.18%)
Oct 10, 2016
4.395
4.419
4.382
4.395
11,015
-0.02(-0.54%)
Oct 07, 2016
4.387
4.419
4.307
4.419
7,052
+0.03(+0.73%)
Oct 06, 2016
4.467
4.467
4.387
4.387
12,574
-0.05(-1.08%)
Oct 05, 2016
4.387
4.467
4.387
4.435
22,562
+0.04(+0.91%)
Oct 04, 2016
4.427
4.459
4.387
4.395
15,151
+0.00(+0.00%)
Oct 03, 2016
4.427
4.435
4.387
4.395
18,835
-0.01(-0.18%)
Sep 30, 2016
4.387
4.413
4.347
4.403
36,149
+0.02(+0.36%)
Sep 29, 2016
4.387
4.411
4.355
4.387
22,449
-0.02(-0.36%)
Sep 28, 2016
4.435
4.482
4.387
4.403
15,796
+0.01(+0.18%)
Sep 27, 2016
4.379
4.411
4.276
4.395
28,331
+0.02(+0.54%)
Sep 26, 2016
4.363
4.403
4.307
4.371
37,793
+0.00(+0.00%)
Sep 23, 2016
4.380
4.411
4.355
4.371
21,554
-0.02(-0.54%)
Sep 22, 2016
4.395
4.426
4.371
4.395
8,474
+0.02(+0.54%)
Sep 21, 2016
4.442
4.466
4.371
4.371
26,778
-0.01(-0.18%)
Sep 20, 2016
4.419
4.442
4.363
4.379
8,264
-0.04(-0.90%)
Sep 19, 2016
4.363
4.458
4.363
4.419
14,605
+0.03(+0.72%)
Sep 16, 2016
4.395
4.426
4.339
4.387
26,409
+0.01(+0.18%)
Sep 15, 2016
4.419
4.419
4.347
4.379
11,120
+0.00(+0.00%)
Sep 14, 2016
4.388
4.411
4.349
4.379
18,020
+0.02(+0.55%)
Sep 13, 2016
4.419
4.419
4.292
4.355
80,555
-0.06(-1.44%)
Sep 12, 2016
4.403
4.450
4.339
4.419
29,414
+0.01(+0.18%)
Sep 09, 2016
4.500
4.521
4.387
4.411
20,819
-0.09(-1.94%)
Sep 08, 2016
4.419
4.530
4.403
4.498
34,770
+0.02(+0.53%)
Sep 07, 2016
4.514
4.577
4.419
4.474
32,776
-0.01(-0.18%)
Sep 06, 2016
4.411
4.522
4.363
4.482
18,321
+0.04(+0.89%)
Sep 02, 2016
4.498
4.442
4.442
4.442
37,943
-0.01(-0.18%)
Sep 01, 2016
4.395
4.450
4.377
4.450
17,761
+0.07(+1.63%)
Aug 31, 2016
4.506
4.506
4.339
4.379
49,198
-0.10(-2.13%)
Aug 30, 2016
4.506
4.522
4.458
4.474
17,408
-0.02(-0.35%)
Aug 29, 2016
4.530
4.657
4.450
4.490
24,031
-0.02(-0.53%)
Aug 26, 2016
4.577
4.577
4.443
4.514
56,392
-0.06(-1.21%)
Aug 25, 2016
4.593
4.624
4.489
4.569
24,627
-0.02(-0.34%)
Aug 24, 2016
4.546
4.624
4.515
4.585
12,353
+0.00(+0.00%)
Aug 23, 2016
4.597
4.632
4.537
4.585
21,899
+0.02(+0.35%)
Aug 22, 2016
4.578
4.569
4.451
4.569
16,242
+0.03(+0.70%)
Aug 19, 2016
4.514
4.593
4.498
4.537
9,315
-0.02(-0.35%)
Aug 18, 2016
4.537
4.553
4.498
4.553
50,898
+0.06(+1.23%)
Aug 17, 2016
4.466
4.537
4.459
4.498
26,722
+0.01(+0.18%)
Aug 16, 2016
4.545
4.570
4.427
4.490
23,479
-0.05(-1.04%)
Aug 15, 2016
4.640
4.640
4.506
4.537
40,170
-0.10(-2.21%)
Aug 12, 2016
4.419
4.656
4.355
4.640
90,686
+0.27(+6.14%)
Aug 11, 2016
4.326
4.419
4.326
4.372
49,569
+0.06(+1.28%)
Aug 10, 2016
4.380
4.403
4.269
4.316
33,517
-0.02(-0.55%)
Aug 09, 2016
4.356
4.380
4.245
4.340
86,822
+0.00(+0.00%)
Aug 08, 2016
4.364
4.395
4.326
4.340
7,718
+0.01(+0.18%)
Aug 05, 2016
4.261
4.356
4.222
4.332
61,329
+0.13(+3.00%)
Aug 04, 2016
4.230
4.277
4.151
4.206
37,882
-0.05(-1.11%)
Aug 03, 2016
4.237
4.301
4.237
4.253
22,148
+0.10(+2.47%)
Aug 02, 2016
4.182
4.301
4.119
4.151
66,680
-0.04(-0.94%)
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
.