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 (%)
Aug 31, 2007
6.368
6.424
6.262
6.375
26,151
+0.16(+2.60%)
Aug 30, 2007
6.086
6.283
6.051
6.213
44,770
+0.13(+2.08%)
Aug 29, 2007
6.192
6.325
5.981
6.086
43,490
-0.01(-0.12%)
Aug 28, 2007
6.368
6.368
5.959
6.093
95,651
-0.31(-4.84%)
Aug 27, 2007
6.325
6.403
5.298
6.403
123,508
+0.08(+1.34%)
Aug 24, 2007
6.424
6.424
6.262
6.318
486,217
-0.08(-1.21%)
Aug 23, 2007
6.572
6.600
6.297
6.396
1,103,903
-0.12(-1.84%)
Aug 22, 2007
5.910
6.550
5.769
6.515
166,431
+0.68(+11.57%)
Aug 21, 2007
5.755
6.234
5.629
5.840
61,541
+0.09(+1.59%)
Aug 20, 2007
5.734
5.791
5.537
5.748
62,393
+0.06(+1.11%)
Aug 17, 2007
5.488
5.748
5.425
5.685
106,453
+0.32(+5.90%)
Aug 16, 2007
5.411
5.474
5.312
5.368
47,612
-0.04(-0.78%)
Aug 15, 2007
5.256
5.432
5.171
5.411
96,504
+0.15(+2.81%)
Aug 14, 2007
5.263
5.411
5.221
5.263
453,954
-0.05(-0.93%)
Aug 13, 2007
5.277
5.319
5.185
5.312
144,543
+0.22(+4.28%)
Aug 10, 2007
5.164
5.277
4.996
5.094
295,767
-0.06(-1.23%)
Aug 09, 2007
5.066
5.509
4.925
5.157
144,969
-0.15(-2.91%)
Aug 08, 2007
5.101
5.411
5.094
5.312
363,135
+0.22(+4.28%)
Aug 07, 2007
4.855
5.305
4.841
5.094
302,304
+0.24(+4.93%)
Aug 06, 2007
5.066
5.094
4.651
4.855
107,590
-0.34(-6.50%)
Aug 03, 2007
5.242
5.446
4.925
5.193
113,701
-0.25(-4.65%)
Aug 02, 2007
5.699
5.699
5.277
5.446
287,097
-0.20(-3.49%)
Aug 01, 2007
6.086
6.114
5.383
5.643
245,880
-0.51(-8.24%)
Jul 31, 2007
6.156
6.227
6.058
6.149
84,565
+0.04(+0.58%)
Jul 30, 2007
6.332
6.403
5.995
6.114
131,325
-0.15(-2.36%)
Jul 27, 2007
6.332
6.334
5.664
6.262
412,595
-0.11(-1.66%)
Jul 26, 2007
6.755
6.755
6.262
6.368
280,985
-0.49(-7.08%)
Jul 25, 2007
6.839
6.888
6.790
6.853
155,487
+0.01(+0.10%)
Jul 24, 2007
6.952
6.952
6.684
6.846
109,438
-0.05(-0.71%)
Jul 23, 2007
7.071
7.071
6.895
6.895
76,180
-0.15(-2.10%)
Jul 20, 2007
7.022
7.043
6.966
7.043
45,622
+0.04(+0.60%)
Jul 19, 2007
7.036
7.036
6.895
7.001
34,110
-0.04(-0.50%)
Jul 18, 2007
7.001
7.092
6.937
7.036
65,094
+0.00(+0.00%)
Jul 17, 2007
7.036
7.120
7.001
7.036
111,570
+0.04(+0.50%)
Jul 16, 2007
7.001
7.127
6.930
7.001
73,764
+0.00(+0.00%)
Jul 13, 2007
7.149
7.177
6.825
7.001
91,956
-0.11(-1.49%)
Jul 12, 2007
7.170
7.212
7.092
7.106
75,753
-0.04(-0.49%)
Jul 11, 2007
7.064
7.176
7.008
7.141
84,139
+0.10(+1.40%)
Jul 10, 2007
6.994
7.050
6.966
7.043
52,018
+0.01(+0.10%)
Jul 09, 2007
7.029
7.064
6.980
7.036
172,969
+0.01(+0.10%)
Jul 06, 2007
7.106
7.149
6.923
7.029
235,789
-0.10(-1.38%)
Jul 05, 2007
7.071
7.198
6.684
7.127
655,065
-0.01(-0.20%)
Jul 03, 2007
7.282
7.317
7.071
7.141
46,617
-0.11(-1.46%)
Jul 02, 2007
7.423
7.423
7.247
7.247
111,285
-0.11(-1.44%)
Jun 29, 2007
7.331
7.634
7.212
7.353
79,164
+0.02(+0.29%)
Jun 28, 2007
7.106
7.409
7.036
7.331
177,090
+0.30(+4.20%)
Jun 27, 2007
7.036
7.043
6.839
7.036
253,413
-0.04(-0.60%)
Jun 26, 2007
7.184
7.247
7.071
7.078
47,186
-0.11(-1.57%)
Jun 25, 2007
7.317
7.423
7.141
7.191
126,635
-0.12(-1.64%)
Jun 22, 2007
7.247
7.493
7.219
7.310
331,725
+0.13(+1.86%)
Jun 21, 2007
7.296
7.296
7.141
7.177
81,581
-0.12(-1.64%)
Jun 20, 2007
7.296
7.374
7.269
7.296
196,846
+0.01(+0.19%)
Jun 19, 2007
7.353
7.388
7.282
7.282
120,239
-0.11(-1.43%)
Jun 18, 2007
7.381
7.451
7.282
7.388
181,212
+0.01(+0.10%)
Jun 15, 2007
7.620
7.620
7.317
7.381
471,578
-0.24(-3.14%)
Jun 14, 2007
7.550
7.634
7.493
7.620
41,785
+0.06(+0.84%)
Jun 13, 2007
7.599
7.634
7.465
7.557
27,288
-0.03(-0.37%)
Jun 12, 2007
7.444
7.634
7.324
7.585
148,381
+0.12(+1.60%)
Jun 11, 2007
7.564
7.564
7.423
7.465
84,565
-0.11(-1.49%)
Jun 08, 2007
7.388
7.634
7.282
7.578
120,808
+0.13(+1.80%)
Jun 07, 2007
7.458
7.514
7.282
7.444
184,339
-0.05(-0.66%)
Jun 06, 2007
7.599
7.669
7.493
7.493
143,548
-0.18(-2.29%)
Jun 05, 2007
7.831
7.831
7.648
7.669
228,256
-0.18(-2.24%)
Jun 04, 2007
8.042
8.042
7.845
7.845
193,009
-0.15(-1.94%)
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
.