JMP Group Inc Historical Stock Prices

JMP 
$6.87
*  
0.09
1.29%
Get JMP Alerts
*Delayed - data as of Jul. 24, 2014 14:32 ET  -  Find a broker to begin trading JMP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    JMP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:32  6.99  7.05  6.87  6.87 41,163
07/23/2014 6.93 7.05 6.84 6.96 46,789
07/22/2014 6.78 7 6.66 6.94 101,432
07/21/2014 6.75 6.88 6.6901 6.78 50,078
07/18/2014 6.69 7.01 6.69 6.88 41,659
07/17/2014 6.7 6.745 6.64 6.7 51,598
07/16/2014 6.88 6.9 6.63 6.69 127,823
07/15/2014 6.84 6.93 6.77 6.8 28,618
07/14/2014 7.03 7.05 6.85 6.87 27,779
07/11/2014 6.93 6.94 6.78 6.87 22,950
07/10/2014 6.79 7.02 6.75 6.91 47,828
07/09/2014 6.95 7.14 6.9 6.9 47,820
07/08/2014 7.14 7.14 6.96 7.01 48,850
07/07/2014 7.4 7.41 7.15 7.18 81,309
07/03/2014 7.33 7.72 7.33 7.42 53,158
07/02/2014 7.26 7.31 7.11 7.26 77,638
07/01/2014 7.68 7.68 7.25 7.27 108,371
06/30/2014 6.86 7.74 6.85 7.57 163,050
06/27/2014 6.66 6.95 6.64 6.85 1,224,643
06/26/2014 6.62 6.76 6.59 6.71 60,851
06/25/2014 6.6 6.73 6.6 6.64 64,306
06/24/2014 6.85 6.96 6.63 6.64 98,074
06/23/2014 6.7 6.96 6.65 6.89 107,829
06/20/2014 6.92 6.92 6.65 6.7 118,154
06/19/2014 6.91 6.91 6.8 6.86 51,605
06/18/2014 6.76 6.9 6.73 6.89 47,778
06/17/2014 6.652 6.79 6.65 6.76 49,764
06/16/2014 6.67 6.7367 6.67 6.7 37,781
06/13/2014 6.75 6.81 6.7 6.72 32,802
06/12/2014 6.67 6.73 6.67 6.71 56,220
06/11/2014 6.82 6.86 6.63 6.71 33,510
06/10/2014 6.86 6.88 6.83 6.84 26,510
06/09/2014 6.89 6.96 6.8 6.86 53,564
06/06/2014 6.88 6.99 6.8 6.87 48,057
06/05/2014 6.58 6.828 6.5 6.8 59,771
06/04/2014 6.43 6.53 6.41 6.53 65,074
06/03/2014 6.47 6.57 6.43 6.43 83,657
06/02/2014 6.5 6.59 6.45 6.5 74,609
05/30/2014 6.57 6.57 6.47 6.5 49,646
05/29/2014 6.63 6.63 6.5001 6.54 48,741
05/28/2014 6.73 6.73 6.56 6.58 32,220
05/27/2014 6.77 6.89 6.64 6.71 32,494
05/23/2014 6.47 6.69 6.45 6.67 21,730
05/22/2014 6.5 6.55 6.46 6.5 46,073
05/21/2014 6.57 6.63 6.47 6.5 69,079
05/20/2014 6.71 6.71 6.5 6.55 56,781
05/19/2014 6.71 6.84 6.71 6.75 19,083
05/16/2014 6.64 6.8 6.53 6.75 32,801
05/15/2014 6.75 6.82 6.61 6.67 54,645
05/14/2014 6.98 6.98 6.77 6.8 50,375
05/13/2014 7.09 7.09 6.95 7.02 53,208
05/12/2014 6.8 7.15 6.73 7.1 45,598
05/09/2014 6.57 6.74 6.57 6.72 55,667
05/08/2014 6.74 6.7499 6.6 6.61 118,606
05/07/2014 6.78 6.92 6.59 6.66 46,868
05/06/2014 6.89 6.9448 6.75 6.75 68,524
05/05/2014 6.92 7.03 6.72 6.95 78,953
05/02/2014 6.88 6.95 6.87 6.93 95,801
05/01/2014 6.86 6.91 6.71 6.85 69,507
04/30/2014 6.73 6.94 6.72 6.91 72,033
04/29/2014 6.61 6.765 6.57 6.73 60,355
04/28/2014 6.5 6.71 6.43 6.51 84,716
04/25/2014 6.59 6.59 6.39 6.45 48,836
04/24/2014 6.44 6.67 6.44 6.66 67,734
04/23/2014 6.43 6.48 6.28 6.33 60,632
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?