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 (%)
Dec 31, 2018
3.748
3.748
3.609
3.609
47,332
-0.16(-4.18%)
Dec 28, 2018
3.877
3.896
3.738
3.766
65,055
-0.07(-1.93%)
Dec 27, 2018
3.785
3.849
3.785
3.840
12,763
+0.02(+0.54%)
Dec 26, 2018
3.721
3.830
3.673
3.820
9,366
+0.09(+2.40%)
Dec 24, 2018
3.684
3.785
3.638
3.730
24,272
-0.05(-1.22%)
Dec 21, 2018
3.758
3.822
3.730
3.776
28,300
-0.03(-0.72%)
Dec 20, 2018
3.923
3.931
3.785
3.804
44,353
-0.10(-2.59%)
Dec 19, 2018
3.969
3.978
3.859
3.905
57,979
-0.08(-2.07%)
Dec 18, 2018
3.996
4.006
3.969
3.987
22,106
+0.01(+0.23%)
Dec 17, 2018
3.987
4.015
3.951
3.978
9,497
+0.00(+0.00%)
Dec 14, 2018
3.969
4.033
3.969
3.978
27,211
+0.01(+0.23%)
Dec 13, 2018
4.152
4.154
3.951
3.969
28,705
-0.22(-5.16%)
Dec 12, 2018
4.254
4.269
4.153
4.185
19,792
-0.06(-1.41%)
Dec 11, 2018
4.143
4.254
4.143
4.245
29,169
+0.12(+2.90%)
Dec 10, 2018
4.125
4.191
3.960
4.125
135,132
-0.09(-2.18%)
Dec 07, 2018
4.226
4.437
4.116
4.217
70,423
-0.10(-2.34%)
Dec 06, 2018
4.364
4.410
4.300
4.318
51,616
-0.11(-2.49%)
Dec 04, 2018
4.474
4.483
4.336
4.428
28,844
-0.06(-1.25%)
Dec 03, 2018
4.566
4.566
4.456
4.484
31,254
-0.03(-0.59%)
Nov 30, 2018
4.502
4.538
4.502
4.511
2,938
+0.01(+0.20%)
Nov 29, 2018
4.437
4.538
4.437
4.502
9,233
-0.01(-0.20%)
Nov 28, 2018
4.465
4.520
4.465
4.511
6,386
+0.05(+1.23%)
Nov 27, 2018
4.420
4.538
4.420
4.456
14,885
-0.02(-0.41%)
Nov 26, 2018
4.520
4.529
4.474
4.474
20,602
-0.01(-0.20%)
Nov 23, 2018
4.447
4.484
4.447
4.484
10,622
-0.03(-0.61%)
Nov 21, 2018
4.511
4.511
4.511
0
+0.02(+0.41%)
Nov 20, 2018
4.490
4.517
4.490
4.493
14,223
-0.01(-0.20%)
Nov 19, 2018
4.493
4.502
4.474
4.502
26,755
+0.02(+0.41%)
Nov 16, 2018
4.474
4.484
4.438
4.484
13,688
+0.00(+0.00%)
Nov 15, 2018
4.410
4.484
4.383
4.484
48,426
+0.08(+1.87%)
Nov 14, 2018
4.511
4.511
4.401
4.401
28,202
-0.09(-2.03%)
Nov 13, 2018
4.512
4.529
4.493
4.493
25,954
-0.02(-0.40%)
Nov 12, 2018
4.493
4.538
4.493
4.511
23,553
-0.04(-0.80%)
Nov 09, 2018
4.538
4.557
4.538
4.547
4,489
-0.00(-0.00%)
Nov 08, 2018
4.526
4.548
4.526
4.548
5,436
+0.01(+0.12%)
Nov 07, 2018
4.547
4.566
4.520
4.542
31,594
+0.00(+0.08%)
Nov 06, 2018
4.566
4.575
4.529
4.538
21,093
-0.01(-0.20%)
Nov 05, 2018
4.502
4.584
4.383
4.547
45,874
+0.00(+0.00%)
Nov 02, 2018
4.566
4.566
4.493
4.547
6,899
+0.05(+1.01%)
Nov 01, 2018
4.420
4.547
4.420
4.502
23,167
+0.12(+2.71%)
Oct 31, 2018
4.593
4.593
4.383
4.383
18,627
-0.17(-3.81%)
Oct 30, 2018
4.502
4.575
4.465
4.557
48,903
+0.12(+2.67%)
Oct 29, 2018
4.529
4.583
4.438
4.438
58,733
-0.05(-1.21%)
Oct 26, 2018
4.529
4.560
4.356
4.492
83,962
-0.05(-1.00%)
Oct 25, 2018
4.583
4.628
4.374
4.538
101,895
-0.09(-1.96%)
Oct 24, 2018
4.628
4.665
4.628
4.628
9,487
+0.03(+0.59%)
Oct 23, 2018
4.601
4.610
4.492
4.601
60,367
+0.02(+0.40%)
Oct 22, 2018
4.583
4.595
4.538
4.583
11,243
-0.02(-0.39%)
Oct 19, 2018
4.574
4.601
4.556
4.601
21,376
+0.05(+1.00%)
Oct 18, 2018
4.694
4.694
4.556
4.556
4,211
-0.09(-1.95%)
Oct 17, 2018
4.646
4.687
4.593
4.647
7,594
+0.05(+0.99%)
Oct 16, 2018
4.474
4.628
4.356
4.601
48,964
+0.06(+1.40%)
Oct 15, 2018
4.647
4.647
4.510
4.538
59,557
-0.09(-1.96%)
Oct 12, 2018
4.647
4.647
4.601
4.628
10,027
+0.02(+0.39%)
Oct 11, 2018
4.574
4.628
4.538
4.610
15,545
+0.02(+0.40%)
Oct 10, 2018
4.647
4.647
4.592
4.592
3,840
+0.00(+0.10%)
Oct 09, 2018
4.583
4.610
4.583
4.588
23,973
+0.01(+0.30%)
Oct 08, 2018
4.692
4.692
4.529
4.574
35,098
-0.12(-2.51%)
Oct 05, 2018
4.692
4.756
4.692
4.692
26,224
-0.01(-0.19%)
Oct 04, 2018
4.719
4.719
4.692
4.701
5,225
-0.02(-0.38%)
Oct 03, 2018
4.729
4.729
4.710
4.719
1,699
-0.04(-0.76%)
Oct 02, 2018
4.810
4.837
4.756
4.756
17,844
-0.03(-0.57%)
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
.