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, 2017
4.513
4.575
4.471
4.513
35,267
-0.03(-0.74%)
Aug 30, 2017
4.614
4.623
4.521
4.547
15,403
-0.03(-0.74%)
Aug 29, 2017
4.505
4.581
4.446
4.580
49,494
+0.00(+0.00%)
Aug 28, 2017
4.522
4.597
4.454
4.580
23,582
+0.10(+2.25%)
Aug 25, 2017
4.488
4.507
4.446
4.480
5,313
-0.02(-0.37%)
Aug 24, 2017
4.513
4.513
4.452
4.497
6,101
-0.01(-0.19%)
Aug 23, 2017
4.451
4.522
4.446
4.505
25,445
-0.03(-0.56%)
Aug 22, 2017
4.513
4.530
4.471
4.530
17,108
+0.07(+1.50%)
Aug 21, 2017
4.508
4.508
4.446
4.463
15,866
-0.09(-2.02%)
Aug 18, 2017
4.463
4.555
4.463
4.555
3,924
+0.05(+1.12%)
Aug 17, 2017
4.530
4.548
4.497
4.505
17,111
+0.00(+0.00%)
Aug 16, 2017
4.651
4.656
4.505
4.505
17,484
-0.11(-2.36%)
Aug 15, 2017
4.547
4.614
4.530
4.614
30,697
+0.04(+0.92%)
Aug 14, 2017
4.539
4.580
4.497
4.572
20,476
+0.08(+1.83%)
Aug 11, 2017
4.480
4.513
4.480
4.490
25,685
-0.02(-0.52%)
Aug 10, 2017
4.542
4.542
4.497
4.513
16,069
+0.02(+0.37%)
Aug 09, 2017
4.431
4.556
4.431
4.497
18,590
+0.01(+0.19%)
Aug 08, 2017
4.556
4.572
4.488
4.488
62,812
-0.08(-1.83%)
Aug 07, 2017
4.530
4.580
4.505
4.572
38,089
-0.02(-0.37%)
Aug 04, 2017
4.606
4.656
4.530
4.589
45,546
+0.05(+1.11%)
Aug 03, 2017
4.513
4.570
4.513
4.539
64,150
+0.01(+0.19%)
Aug 02, 2017
4.690
4.782
4.530
4.530
103,188
-0.18(-3.91%)
Aug 01, 2017
4.698
4.757
4.631
4.715
26,760
+0.03(+0.54%)
Jul 31, 2017
4.656
4.748
4.656
4.690
36,332
-0.01(-0.18%)
Jul 28, 2017
4.701
4.765
4.661
4.698
52,002
-0.02(-0.36%)
Jul 27, 2017
4.631
4.747
4.614
4.715
32,028
+0.04(+0.90%)
Jul 26, 2017
4.664
4.706
4.556
4.673
40,923
+0.00(+0.00%)
Jul 25, 2017
4.523
4.716
4.523
4.673
165,857
+0.17(+3.70%)
Jul 24, 2017
4.498
4.564
4.473
4.506
55,374
+0.04(+0.93%)
Jul 21, 2017
4.422
4.539
4.422
4.464
50,340
+0.04(+0.94%)
Jul 20, 2017
4.490
4.490
4.422
4.422
12,192
-0.02(-0.38%)
Jul 19, 2017
4.498
4.506
4.415
4.439
32,638
+0.01(+0.19%)
Jul 18, 2017
4.381
4.481
4.381
4.431
19,334
+0.03(+0.76%)
Jul 17, 2017
4.431
4.481
4.397
4.397
42,199
-0.03(-0.75%)
Jul 14, 2017
4.372
4.506
4.372
4.431
57,115
+0.06(+1.34%)
Jul 13, 2017
4.389
4.464
4.372
4.372
77,346
-0.03(-0.57%)
Jul 12, 2017
4.431
4.456
4.381
4.397
120,108
+0.00(+0.00%)
Jul 11, 2017
4.389
4.506
4.381
4.397
126,695
-0.03(-0.57%)
Jul 10, 2017
4.422
4.531
4.397
4.422
96,049
+0.04(+0.95%)
Jul 07, 2017
4.556
4.564
4.339
4.381
649,935
-0.18(-3.85%)
Jul 06, 2017
5.274
5.382
4.531
4.556
734,997
-1.46(-24.27%)
Jul 05, 2017
4.656
6.425
4.548
6.016
1,481,945
+1.38(+29.68%)
Jul 03, 2017
4.631
4.639
4.548
4.639
4,057
+0.08(+1.83%)
Jun 30, 2017
4.564
4.581
4.548
4.556
11,000
+0.01(+0.18%)
Jun 29, 2017
4.531
4.548
4.531
4.548
6,535
+0.02(+0.37%)
Jun 28, 2017
4.548
4.598
4.531
4.531
7,330
-0.02(-0.37%)
Jun 27, 2017
4.473
4.548
4.473
4.548
17,707
+0.08(+1.86%)
Jun 26, 2017
4.481
4.490
4.465
4.465
29,943
+0.02(+0.37%)
Jun 23, 2017
4.424
4.459
4.423
4.448
19,505
-0.02(-0.37%)
Jun 22, 2017
4.465
4.465
4.398
4.465
12,572
+0.01(+0.19%)
Jun 21, 2017
4.481
4.481
4.432
4.456
45,145
-0.02(-0.37%)
Jun 20, 2017
4.440
4.511
4.390
4.473
14,590
+0.03(+0.75%)
Jun 19, 2017
4.486
4.498
4.440
4.440
17,207
-0.02(-0.37%)
Jun 16, 2017
4.481
4.534
4.456
4.456
4,508
-0.02(-0.37%)
Jun 15, 2017
4.523
4.531
4.463
4.473
36,406
-0.03(-0.74%)
Jun 14, 2017
4.490
4.514
4.450
4.506
9,682
+0.01(+0.18%)
Jun 13, 2017
4.465
4.521
4.448
4.498
38,001
+0.05(+1.12%)
Jun 12, 2017
4.475
4.498
4.448
4.448
48,613
-0.03(-0.74%)
Jun 09, 2017
4.482
4.490
4.465
4.481
25,435
-0.01(-0.18%)
Jun 08, 2017
4.448
4.490
4.432
4.490
17,371
+0.03(+0.74%)
Jun 07, 2017
4.456
4.490
4.448
4.456
22,311
-0.02(-0.37%)
Jun 06, 2017
4.490
4.498
4.473
4.473
21,469
-0.04(-0.92%)
Jun 05, 2017
4.490
4.571
4.490
4.514
8,682
+0.02(+0.55%)
Jun 02, 2017
4.592
4.622
4.481
4.490
30,048
-0.06(-1.28%)
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
.