Historical Stock Prices

JMP 
$7.47
*  
0.09
1.19%
Get JMP Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading JMP now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 7.51 7.55 7.46 7.47 56,483
05/28/2015 7.65 7.65 7.48 7.56 16,567
05/27/2015 7.53 7.6349 7.47 7.6 42,927
05/26/2015 7.7 7.7 7.5 7.57 74,442
05/22/2015 7.7 7.7 7.62 7.65 23,309
05/21/2015 7.66 7.68 7.62 7.66 14,666
05/20/2015 7.72 7.72 7.58 7.63 33,281
05/19/2015 7.86 7.86 7.62 7.65 67,068
05/18/2015 7.72 8 7.6405 7.87 64,730
05/15/2015 8 8 7.7 7.73 48,415
05/14/2015 7.9 8 7.85 8 35,629
05/13/2015 7.87 7.88 7.8 7.88 28,495
05/12/2015 7.8 7.9 7.7 7.82 40,627
05/11/2015 7.87 7.89 7.77 7.83 71,403
05/08/2015 7.75 7.83 7.7201 7.82 61,300
05/07/2015 7.63 7.72 7.63 7.67 43,382
05/06/2015 7.69 7.73 7.64 7.68 27,311
05/05/2015 7.73 7.7499 7.63 7.68 95,616
05/04/2015 7.73 7.75 7.645 7.7 97,140
05/01/2015 7.81 7.81 7.51 7.67 71,739
04/30/2015 7.83 7.84 7.7 7.7 62,320
04/29/2015 7.87 7.909 7.83 7.83 36,360
04/28/2015 7.95 8 7.87 7.94 72,274
04/27/2015 7.95 8 7.9 7.92 73,958
04/24/2015 8 8.12 7.9 7.94 45,230
04/23/2015 8.02 8.12 7.93 7.94 106,521
04/22/2015 7.97 8.08 7.93 7.99 39,592
04/21/2015 7.94 7.94 7.854 7.9 36,731
04/20/2015 7.84 7.93 7.73 7.85 143,174
04/17/2015 7.85 7.9 7.713 7.78 100,799
04/16/2015 8 8.14 7.9 7.9 57,428
04/15/2015 7.79 8.11 7.74 8 64,283
04/14/2015 7.63 7.8 7.56 7.77 119,718
04/13/2015 7.85 8.0165 7.6 7.61 164,082
04/10/2015 8.02 8.05 7.9 7.9 39,411
04/09/2015 8.13 8.13 7.9 7.99 88,750
04/08/2015 8.18 8.22 8.1 8.1 52,148
04/07/2015 8.18 8.19 8.05 8.17 38,037
04/06/2015 8.2 8.2799 8.07 8.2 83,718
04/02/2015 8.35 8.37 8.17 8.2 59,268
04/01/2015 8.39 8.39 8.25 8.29 52,653
03/31/2015 8.41 8.47 8.27 8.38 56,961
03/30/2015 8.5 8.62 8.31 8.37 76,064
03/27/2015 8.25 8.63 8.25 8.35 99,758
03/26/2015 8.29 8.36 8.23 8.31 44,635
03/25/2015 8.41 8.41 8.11 8.26 126,180
03/24/2015 8.47 8.55 8.3453 8.43 94,181
03/23/2015 8.73 8.85 8.39 8.39 206,468
03/20/2015 8.45 8.75 8.12 8.75 333,463
03/19/2015 8.1 8.42 8.035 8.34 165,650
03/18/2015 7.79 8.1 7.775 8.01 129,216
03/17/2015 7.63 7.77 7.62 7.74 129,894
03/16/2015 7.35 7.6386 7.35 7.62 120,551
03/13/2015 7.26 7.27 7.14 7.27 268,080
03/12/2015 7.24 7.37 7.2184 7.25 101,448
03/11/2015 7.21 7.32 7.17 7.21 165,512
03/10/2015 7.47 7.47 7.21 7.21 64,473
03/09/2015 7.62 7.62 7.31 7.39 110,766
03/06/2015 7.67 7.67 7.5 7.51 51,231
03/05/2015 7.51 7.54 7.45 7.48 33,885
03/04/2015 7.5 7.5 7.4 7.42 26,599
03/03/2015 7.48 7.55 7.44 7.46 49,871
03/02/2015 7.55 7.6179 7.5 7.54 31,306
02/27/2015 7.5 7.51 7.41 7.51 25,874
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?