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 29, 2014
4.883
4.827
4.827
4.827
27,856
-0.05(-1.01%)
Aug 28, 2014
4.763
4.925
4.763
4.876
74,156
+0.06(+1.17%)
Aug 27, 2014
4.855
4.855
4.799
4.820
78,950
-0.04(-0.72%)
Aug 26, 2014
4.855
4.855
4.784
4.855
76,846
+0.01(+0.15%)
Aug 25, 2014
4.815
4.848
4.765
4.848
148,250
+0.05(+1.03%)
Aug 22, 2014
4.813
4.813
4.763
4.799
112,681
-0.01(-0.15%)
Aug 21, 2014
4.820
4.841
4.820
4.806
56,437
-0.01(-0.29%)
Aug 20, 2014
4.777
4.855
4.749
4.820
56,724
+0.04(+0.74%)
Aug 19, 2014
4.820
4.820
4.784
4.784
47,960
-0.01(-0.29%)
Aug 18, 2014
4.791
4.820
4.770
4.799
34,991
+0.06(+1.19%)
Aug 15, 2014
4.784
4.749
4.728
4.742
22,052
-0.01(-0.15%)
Aug 14, 2014
4.763
4.784
4.749
4.749
19,144
-0.01(-0.30%)
Aug 13, 2014
4.777
4.813
4.707
4.763
56,276
-0.04(-0.73%)
Aug 12, 2014
4.763
4.820
4.763
4.799
20,007
+0.01(+0.29%)
Aug 11, 2014
4.770
4.791
4.749
4.784
244,457
+0.01(+0.29%)
Aug 08, 2014
4.770
4.784
4.735
4.770
116,230
+0.02(+0.44%)
Aug 07, 2014
4.770
4.784
4.749
4.749
27,824
+0.01(+0.15%)
Aug 06, 2014
4.770
4.813
4.742
4.742
19,876
-0.06(-1.17%)
Aug 05, 2014
4.820
4.848
4.742
4.799
252,648
-0.06(-1.16%)
Aug 04, 2014
4.763
4.855
4.707
4.855
87,169
+0.08(+1.77%)
Aug 01, 2014
4.721
4.784
4.700
4.770
69,878
+0.03(+0.59%)
Jul 31, 2014
4.799
4.876
4.686
4.742
161,041
-0.15(-3.02%)
Jul 30, 2014
4.925
5.010
4.848
4.890
333,148
+0.12(+2.51%)
Jul 29, 2014
4.855
4.904
4.770
4.770
85,823
-0.04(-0.88%)
Jul 28, 2014
4.890
4.904
4.693
4.813
96,309
-0.02(-0.44%)
Jul 25, 2014
4.890
4.996
4.820
4.834
171,273
-0.03(-0.58%)
Jul 24, 2014
4.960
4.960
4.820
4.862
85,510
-0.04(-0.72%)
Jul 23, 2014
4.876
4.960
4.813
4.897
66,499
+0.01(+0.29%)
Jul 22, 2014
4.770
4.925
4.686
4.883
144,162
+0.11(+2.36%)
Jul 21, 2014
4.749
4.841
4.707
4.770
71,174
-0.07(-1.45%)
Jul 18, 2014
4.707
4.932
4.707
4.841
59,208
+0.13(+2.69%)
Jul 17, 2014
4.714
4.746
4.672
4.714
73,334
+0.01(+0.15%)
Jul 16, 2014
4.841
4.855
4.665
4.707
181,671
-0.08(-1.62%)
Jul 15, 2014
4.813
4.865
4.763
4.784
40,674
-0.05(-1.02%)
Jul 14, 2014
4.946
4.960
4.820
4.834
39,481
+0.00(+0.00%)
Jul 11, 2014
4.876
4.883
4.770
4.834
32,618
-0.03(-0.58%)
Jul 10, 2014
4.777
4.939
4.749
4.862
67,976
+0.01(+0.15%)
Jul 09, 2014
4.890
5.024
4.855
4.855
67,965
-0.08(-1.57%)
Jul 08, 2014
5.024
5.024
4.897
4.932
69,429
-0.12(-2.37%)
Jul 07, 2014
5.207
5.214
5.031
5.052
115,562
-0.17(-3.23%)
Jul 03, 2014
5.157
5.221
5.221
5.221
75,611
+0.11(+2.20%)
Jul 02, 2014
5.108
5.143
5.003
5.108
110,344
-0.01(-0.14%)
Jul 01, 2014
5.404
5.404
5.101
5.115
154,024
-0.21(-3.96%)
Jun 30, 2014
4.827
5.446
4.820
5.326
231,738
+0.51(+10.51%)
Jun 27, 2014
4.686
4.890
4.672
4.820
1,740,553
+0.10(+2.09%)
Jun 26, 2014
4.658
4.756
4.637
4.721
86,485
+0.05(+1.05%)
Jun 25, 2014
4.644
4.735
4.644
4.672
91,396
+0.00(+0.00%)
Jun 24, 2014
4.820
4.897
4.665
4.672
139,390
-0.18(-3.63%)
Jun 23, 2014
4.714
4.897
4.679
4.848
153,254
+0.13(+2.84%)
Jun 20, 2014
4.869
4.869
4.679
4.714
167,929
-0.11(-2.33%)
Jun 19, 2014
4.862
4.862
4.784
4.827
73,344
-0.02(-0.44%)
Jun 18, 2014
4.756
4.855
4.735
4.848
67,905
+0.09(+1.92%)
Jun 17, 2014
4.680
4.777
4.679
4.756
70,728
+0.04(+0.90%)
Jun 16, 2014
4.693
4.740
4.693
4.714
53,697
-0.01(-0.30%)
Jun 13, 2014
4.749
4.791
4.714
4.728
46,620
+0.01(+0.15%)
Jun 12, 2014
4.693
4.735
4.693
4.721
79,904
+0.00(+0.00%)
Jun 11, 2014
4.799
4.827
4.665
4.721
47,626
-0.09(-1.90%)
Jun 10, 2014
4.827
4.834
4.806
4.813
37,677
-0.02(-0.44%)
Jun 06, 2014
4.841
4.918
4.784
4.834
68,302
+0.05(+1.03%)
Jun 05, 2014
4.630
4.804
4.573
4.784
84,950
+0.19(+4.13%)
Jun 04, 2014
4.524
4.594
4.510
4.594
92,487
+0.07(+1.56%)
Jun 03, 2014
4.552
4.623
4.524
4.524
118,899
-0.05(-1.08%)
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
.