Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
JMP Group (NY: JMP)
6.820 USD  -0.040 (-0.58%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 6.820 6.870 6.731 6.860 74,448 +0.10(+1.48%)
May 16, 2013 6.710 6.790 6.630 6.760 6,931 +0.01(+0.15%)
May 15, 2013 6.710 6.840 6.670 6.750 10,599 +0.13(+1.96%)
May 13, 2013 6.511 6.760 6.511 6.620 10,036 +0.07(+1.07%)
May 10, 2013 6.510 6.550 6.460 6.550 16,173 +0.05(+0.77%)
May 09, 2013 6.480 6.550 6.470 6.500 16,621 -0.05(-0.76%)
May 08, 2013 6.430 6.570 6.430 6.550 29,044 +0.11(+1.71%)
May 07, 2013 6.430 6.460 6.310 6.440 14,690 +0.03(+0.47%)
May 06, 2013 6.640 6.760 6.280 6.410 31,218 -0.10(-1.54%)
May 03, 2013 6.400 6.550 6.320 6.510 20,422 +0.19(+3.01%)
May 02, 2013 6.250 6.396 6.150 6.320 48,452 +0.12(+1.94%)
May 01, 2013 6.410 6.435 6.190 6.200 69,648 -0.26(-4.02%)
Apr 30, 2013 6.410 6.560 6.320 6.460 20,759 +0.04(+0.62%)
Apr 29, 2013 6.300 6.470 6.300 6.420 15,680 +0.12(+1.90%)
Apr 26, 2013 6.500 6.440 6.300 6.300 31,006 -0.14(-2.17%)
Apr 25, 2013 6.550 6.638 6.350 6.440 25,041 +0.00(+0.00%)
Apr 24, 2013 6.480 6.600 6.410 6.440 15,917 +0.00(+0.00%)
Apr 23, 2013 6.530 6.530 6.300 6.440 13,629 -0.01(-0.16%)
Apr 22, 2013 6.210 6.500 6.050 6.450 48,983 +0.25(+4.03%)
Apr 19, 2013 6.080 6.280 6.080 6.200 61,335 +0.14(+2.31%)
Apr 18, 2013 6.090 6.200 6.030 6.060 19,515 -0.03(-0.49%)
Apr 17, 2013 6.330 6.420 6.080 6.090 39,801 -0.32(-4.99%)
Apr 16, 2013 6.270 6.510 6.220 6.410 22,942 +0.24(+3.89%)
Apr 15, 2013 6.520 6.555 6.170 6.170 38,394 -0.46(-6.94%)
Apr 12, 2013 6.750 6.810 6.577 6.630 79,173 -0.17(-2.50%)
Apr 11, 2013 6.670 6.831 6.660 6.800 7,239 +0.10(+1.49%)
Apr 10, 2013 6.540 6.900 6.540 6.700 19,735 +0.15(+2.29%)
Apr 09, 2013 6.630 6.630 6.500 6.550 15,221 -0.06(-0.91%)
Apr 08, 2013 6.530 6.670 6.500 6.610 16,451 +0.11(+1.69%)
Apr 05, 2013 6.410 6.600 6.410 6.500 26,240 -0.04(-0.61%)
Apr 04, 2013 6.440 6.670 6.440 6.540 16,577 +0.08(+1.24%)
Apr 03, 2013 6.500 6.610 6.431 6.460 29,360 -0.04(-0.62%)
Apr 02, 2013 6.420 6.596 6.360 6.500 23,261 +0.11(+1.72%)
Apr 01, 2013 6.910 7.030 6.350 6.390 23,982 -0.52(-7.53%)
Mar 28, 2013 7.170 7.250 6.870 6.910 35,997 -0.20(-2.81%)
Mar 27, 2013 6.930 7.260 6.930 7.110 28,244 +0.10(+1.43%)
Mar 26, 2013 7.000 7.130 6.900 7.010 17,376 +0.07(+1.01%)
Mar 25, 2013 6.750 7.320 6.700 6.940 66,269 +0.19(+2.81%)
Mar 22, 2013 6.830 6.830 6.631 6.750 15,026 -0.07(-1.03%)
Mar 21, 2013 6.540 6.880 6.521 6.820 42,604 +0.20(+3.02%)
Mar 20, 2013 6.510 6.670 6.510 6.620 10,442 +0.10(+1.53%)
Mar 19, 2013 6.570 6.580 6.440 6.520 21,792 -0.03(-0.46%)
Mar 18, 2013 6.530 6.660 6.510 6.550 12,927 -0.08(-1.21%)
Mar 15, 2013 6.710 6.710 6.600 6.630 91,029 -0.07(-1.04%)
Mar 14, 2013 6.610 6.700 6.550 6.700 41,610 +0.08(+1.21%)
Mar 13, 2013 6.270 6.720 6.270 6.620 30,501 +0.41(+6.60%)
Mar 12, 2013 6.510 6.550 6.180 6.210 78,834 -0.30(-4.61%)
Mar 11, 2013 6.360 6.590 6.350 6.510 10,063 +0.11(+1.72%)
Mar 08, 2013 6.580 6.650 6.350 6.400 23,230 -0.17(-2.59%)
Mar 07, 2013 6.260 6.720 6.200 6.570 16,787 +0.26(+4.12%)
Mar 06, 2013 6.000 6.900 5.720 6.310 46,579 +0.38(+6.41%)
Mar 05, 2013 5.760 5.980 5.760 5.930 10,014 +0.12(+2.07%)
Mar 04, 2013 5.670 5.840 5.590 5.810 22,121 +0.11(+1.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here