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 (%)
May 24, 2011
5.129
5.178
5.038
5.073
70,090
-0.06(-1.10%)
May 23, 2011
5.263
5.298
5.129
5.129
35,917
-0.24(-4.46%)
May 20, 2011
5.368
5.404
5.270
5.368
119,416
-0.02(-0.39%)
May 19, 2011
5.390
5.439
5.291
5.390
140,748
+0.04(+0.79%)
May 18, 2011
5.256
5.347
5.200
5.347
144,490
+0.08(+1.47%)
May 17, 2011
5.291
5.340
5.171
5.270
78,754
-0.04(-0.79%)
May 16, 2011
5.375
5.404
5.305
5.312
156,348
-0.10(-1.82%)
May 13, 2011
5.594
5.713
5.397
5.411
123,230
-0.15(-2.78%)
May 12, 2011
5.580
5.664
5.418
5.565
200,715
-0.04(-0.75%)
May 11, 2011
5.622
5.650
5.601
5.608
48,603
-0.02(-0.37%)
May 10, 2011
5.784
5.784
5.580
5.629
110,178
-0.11(-1.84%)
May 09, 2011
5.636
5.748
5.629
5.734
36,022
+0.04(+0.74%)
May 06, 2011
5.762
5.882
5.601
5.692
68,984
+0.02(+0.37%)
May 05, 2011
5.474
5.748
5.453
5.671
68,441
+0.20(+3.60%)
May 04, 2011
5.648
5.648
5.467
5.474
36,201
-0.15(-2.63%)
May 03, 2011
5.699
5.762
5.608
5.622
67,682
-0.07(-1.24%)
May 02, 2011
5.784
5.784
5.692
5.692
58,873
-0.36(-5.93%)
Apr 29, 2011
6.002
6.079
5.917
6.051
80,583
+0.08(+1.42%)
Apr 28, 2011
5.706
6.009
5.699
5.966
68,249
+0.24(+4.18%)
Apr 27, 2011
5.769
5.769
5.643
5.727
114,686
+0.07(+1.24%)
Apr 26, 2011
5.615
5.720
5.594
5.657
36,243
+0.06(+1.01%)
Apr 25, 2011
5.601
5.671
5.572
5.601
6,316
-0.01(-0.25%)
Apr 21, 2011
5.615
5.615
5.488
5.615
38,192
+0.05(+0.88%)
Apr 20, 2011
5.629
5.629
5.502
5.565
52,851
+0.04(+0.76%)
Apr 19, 2011
5.657
5.699
5.516
5.523
25,928
-0.10(-1.75%)
Apr 18, 2011
5.692
5.724
5.572
5.622
64,993
-0.16(-2.80%)
Apr 15, 2011
5.713
5.798
5.629
5.784
62,916
+0.06(+0.98%)
Apr 14, 2011
5.664
5.727
5.580
5.727
55,642
+0.03(+0.49%)
Apr 13, 2011
5.826
5.861
5.692
5.699
101,420
-0.06(-1.10%)
Apr 12, 2011
6.009
6.009
5.755
5.762
117,726
-0.27(-4.43%)
Apr 11, 2011
6.072
6.135
6.023
6.030
89,189
-0.06(-1.04%)
Apr 08, 2011
6.114
6.128
5.981
6.093
48,020
+0.04(+0.58%)
Apr 07, 2011
6.051
6.093
6.044
6.058
25,554
+0.03(+0.47%)
Apr 06, 2011
6.023
6.079
5.903
6.030
34,481
+0.03(+0.47%)
Apr 05, 2011
5.938
6.030
5.931
6.002
23,145
+0.03(+0.47%)
Apr 04, 2011
5.981
6.013
5.931
5.974
51,589
+0.03(+0.47%)
Apr 01, 2011
6.079
6.079
5.516
5.945
37,221
-0.11(-1.86%)
Mar 31, 2011
5.981
6.079
5.924
6.058
41,366
+0.05(+0.82%)
Mar 30, 2011
6.009
6.009
6.009
6.009
44,812
+0.25(+4.27%)
Mar 29, 2011
5.741
5.762
5.741
5.762
29,305
+0.02(+0.37%)
Mar 28, 2011
5.784
5.784
5.706
5.741
37,972
-0.04(-0.61%)
Mar 25, 2011
5.805
5.805
5.544
5.777
39,394
+0.00(+0.00%)
Mar 24, 2011
5.791
5.798
5.565
5.777
47,676
+0.01(+0.12%)
Mar 23, 2011
5.713
5.805
5.706
5.769
39,399
+0.03(+0.49%)
Mar 22, 2011
5.755
5.784
5.685
5.741
29,320
+0.02(+0.37%)
Mar 21, 2011
5.685
5.727
5.643
5.720
38,047
-0.01(-0.12%)
Mar 18, 2011
5.657
5.784
5.657
5.727
62,722
+0.10(+1.75%)
Mar 17, 2011
5.481
5.706
5.432
5.629
78,857
+0.23(+4.17%)
Mar 16, 2011
5.488
5.502
5.404
5.404
44,828
-0.13(-2.41%)
Mar 15, 2011
5.453
5.565
5.446
5.537
50,325
-0.02(-0.38%)
Mar 14, 2011
5.636
5.706
5.558
5.558
57,072
-0.15(-2.59%)
Mar 11, 2011
5.784
5.784
5.685
5.706
57,688
-0.11(-1.82%)
Mar 10, 2011
5.840
5.924
5.769
5.812
74,491
-0.14(-2.36%)
Mar 09, 2011
6.058
6.100
5.889
5.952
75,154
-0.14(-2.31%)
Mar 08, 2011
5.861
6.100
5.833
6.093
21,174
+0.23(+3.96%)
Mar 07, 2011
6.156
6.156
5.777
5.861
63,609
-0.30(-4.80%)
Mar 04, 2011
6.121
6.171
6.079
6.156
25,560
+0.01(+0.11%)
Mar 03, 2011
6.142
6.149
6.072
6.149
35,914
+0.08(+1.27%)
Mar 02, 2011
6.051
6.128
6.023
6.072
46,835
+0.02(+0.35%)
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
.