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, 2009
7.233
7.381
7.106
7.212
64,744
-0.03(-0.39%)
Aug 28, 2009
7.395
7.521
7.198
7.240
43,969
-0.15(-2.09%)
Aug 27, 2009
7.521
7.521
7.099
7.395
46,312
-0.13(-1.68%)
Aug 26, 2009
7.648
7.648
7.424
7.521
82,286
-0.11(-1.47%)
Aug 25, 2009
7.592
7.669
7.528
7.634
75,763
+0.12(+1.59%)
Aug 24, 2009
7.599
7.704
7.430
7.514
82,689
-0.05(-0.65%)
Aug 21, 2009
7.353
7.571
7.353
7.564
110,148
+0.27(+3.66%)
Aug 20, 2009
7.317
7.317
7.226
7.296
23,956
+0.00(+0.00%)
Aug 19, 2009
7.240
7.367
7.092
7.296
150,819
+0.04(+0.48%)
Aug 18, 2009
6.994
7.331
6.946
7.261
73,612
+0.30(+4.35%)
Aug 17, 2009
6.909
7.022
6.705
6.959
57,153
-0.07(-1.00%)
Aug 14, 2009
7.043
7.064
6.902
7.029
56,010
-0.01(-0.10%)
Aug 13, 2009
7.170
7.177
6.944
7.036
298,278
-0.10(-1.38%)
Aug 12, 2009
7.099
7.381
7.068
7.134
373,384
+0.06(+0.80%)
Aug 11, 2009
7.177
7.177
6.902
7.078
57,612
-0.10(-1.37%)
Aug 10, 2009
7.043
7.367
6.874
7.177
115,963
+0.08(+1.09%)
Aug 07, 2009
6.909
7.177
6.797
7.099
290,350
+0.28(+4.13%)
Aug 06, 2009
6.670
6.966
6.559
6.818
161,577
+0.61(+9.86%)
Aug 05, 2009
6.248
6.276
6.093
6.206
46,478
-0.06(-0.90%)
Aug 04, 2009
6.156
6.262
6.079
6.262
52,098
+0.10(+1.60%)
Aug 03, 2009
6.290
6.368
6.086
6.163
156,630
-0.08(-1.24%)
Jul 31, 2009
6.572
6.649
6.241
6.241
146,607
-0.33(-5.03%)
Jul 30, 2009
6.410
6.649
6.403
6.572
110,207
+0.21(+3.32%)
Jul 29, 2009
6.339
6.628
6.311
6.360
46,556
+0.01(+0.22%)
Jul 28, 2009
6.241
6.346
6.200
6.346
81,252
+0.11(+1.69%)
Jul 27, 2009
6.192
6.262
6.135
6.241
119,948
+0.05(+0.80%)
Jul 24, 2009
6.079
6.220
6.051
6.192
996
+0.02(+0.34%)
Jul 23, 2009
6.149
6.220
6.058
6.171
100,774
-0.01(-0.23%)
Jul 22, 2009
5.981
6.199
5.777
6.185
43,837
+0.20(+3.41%)
Jul 21, 2009
5.959
5.981
5.784
5.981
84,908
+0.04(+0.59%)
Jul 20, 2009
5.981
5.981
5.875
5.945
33,604
-0.04(-0.59%)
Jul 17, 2009
6.023
6.037
5.643
5.981
71,285
-0.04(-0.58%)
Jul 16, 2009
5.769
6.037
5.769
6.016
80,334
+0.21(+3.64%)
Jul 15, 2009
5.622
5.819
5.488
5.805
123,296
+0.22(+3.90%)
Jul 14, 2009
5.502
5.755
5.347
5.587
77,446
+0.10(+1.79%)
Jul 13, 2009
5.221
5.530
5.073
5.488
73,006
+0.27(+5.12%)
Jul 10, 2009
5.094
5.221
4.996
5.221
96,757
+0.10(+1.92%)
Jul 09, 2009
5.249
5.284
4.939
5.122
33,859
-0.09(-1.75%)
Jul 08, 2009
5.523
5.523
5.108
5.214
59,181
-0.23(-4.26%)
Jul 07, 2009
5.544
5.558
5.418
5.446
61,704
-0.04(-0.77%)
Jul 06, 2009
5.488
5.544
5.418
5.488
92,821
+0.00(+0.00%)
Jul 02, 2009
5.326
5.509
5.193
5.488
126,754
+0.11(+1.96%)
Jul 01, 2009
5.474
5.629
5.347
5.383
79,555
-0.03(-0.52%)
Jun 30, 2009
5.207
5.460
5.207
5.411
224,272
+0.27(+5.20%)
Jun 29, 2009
5.319
5.390
4.799
5.143
259,915
-0.32(-5.92%)
Jun 26, 2009
5.087
5.629
4.960
5.467
2,500,367
+0.38(+7.47%)
Jun 25, 2009
5.003
5.087
4.918
5.087
105,371
+0.19(+3.88%)
Jun 24, 2009
4.742
5.115
4.680
4.897
83,037
+0.24(+5.14%)
Jun 23, 2009
4.813
4.883
4.651
4.658
83,644
-0.15(-3.22%)
Jun 22, 2009
5.115
5.200
4.813
4.813
54,015
-0.29(-5.66%)
Jun 19, 2009
5.031
5.101
4.925
5.101
52,726
+0.17(+3.42%)
Jun 18, 2009
5.024
5.066
4.820
4.932
41,768
-0.04(-0.71%)
Jun 17, 2009
4.890
5.038
4.876
4.967
56,863
+0.04(+0.86%)
Jun 16, 2009
4.974
4.996
4.869
4.925
31,192
-0.04(-0.71%)
Jun 15, 2009
4.777
4.996
4.679
4.960
127,164
+0.11(+2.17%)
Jun 12, 2009
4.805
4.855
4.700
4.855
21,006
+0.06(+1.32%)
Jun 11, 2009
4.784
4.855
4.714
4.791
122,037
+0.01(+0.15%)
Jun 10, 2009
4.890
4.911
4.721
4.784
68,604
-0.07(-1.45%)
Jun 09, 2009
4.742
4.869
4.552
4.855
73,201
+0.07(+1.47%)
Jun 08, 2009
4.855
4.883
4.672
4.784
101,274
-0.06(-1.31%)
Jun 05, 2009
4.918
4.925
4.813
4.848
69,518
-0.04(-0.72%)
Jun 04, 2009
4.770
4.918
4.749
4.883
63,459
+0.11(+2.36%)
Jun 03, 2009
4.644
4.770
4.573
4.770
220,789
+0.11(+2.26%)
Jun 02, 2009
4.679
4.714
4.461
4.665
100,411
-0.05(-1.04%)
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
.