JMP Group LLC Historical Stock Prices

JMPB 
$25.57
*  
0.01
0.04%
Get JMPB Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading JMPB 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 20-JAN-2015 TO 20-APR-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.
16:00 N/A  25.65  25.56  25.57 8,445
04/20/2015 25.65 25.65 25.56 25.57 8,445
04/17/2015 25.65 25.65 25.56 25.56 3,100
04/16/2015 25.67 25.72 25.65 25.69 3,032
04/15/2015 25.75 25.75 25.67 25.67 3,091
04/14/2015 25.66 25.66 25.65 25.65 2,800
04/13/2015 25.64 25.65 25.581 25.65 2,296
04/10/2015 25.63 25.63 25.63 25.63 790
04/09/2015 25.676 25.676 25.5601 25.58 7,041
04/08/2015 25.7 25.7199 25.57 25.7 3,259
04/07/2015 25.7365 25.75 25.5501 25.66 3,625
04/06/2015 25.58 25.74 25.58 25.74 8,480
04/02/2015 25.76 26 25.6 26 1,400
04/01/2015 25.98 25.98 25.55 25.55 274
03/31/2015 26.04 26.04 26 26 300
03/30/2015 25.83 25.94 25.83 25.94 1,356
03/27/2015 25.95 26.03 25.93 26.02 2,450
03/26/2015 25.8601 26.0299 25.8601 25.9571 1,575
03/25/2015 26.03 26.03 25.97 25.97 604
03/24/2015 25.864 26.03 25.8601 25.8601 9,385
03/23/2015 25.89 25.89 25.8831 25.8831 713
03/20/2015 25.75 25.9 25.73 25.77 2,063
03/19/2015 25.8 25.8 25.755 25.755 645
03/18/2015 25.8 25.8 25.8 25.8 00
03/17/2015 25.8 25.81 25.8 25.8 1,500
03/16/2015 25.852 25.852 25.852 25.852 600
03/13/2015 25.747 25.7813 25.747 25.7813 250
03/12/2015 25.8999 25.9 25.8999 25.9 425
03/11/2015 25.9999 25.9999 25.7 25.7 1,200
03/10/2015 25.8001 25.9 25.71 25.856 7,250
03/09/2015 25.92 25.92 25.8001 25.8001 1,500
03/06/2015 25.86 25.9 25.85 25.8768 6,500
03/05/2015 25.81 25.88 25.81 25.84 3,697
03/04/2015 25.9 25.9 25.9 25.9 200
03/03/2015 25.97 26.46 25.8001 26 3,615
03/02/2015 25.89 25.8999 25.86 25.87 3,778
02/27/2015 25.7501 25.7501 25.7501 25.7501 538
02/26/2015 25.7041 25.78 25.7041 25.75 4,585
02/25/2015 25.7 25.7 25.7 25.7 640
02/24/2015 25.6863 25.75 25.6301 25.6301 1,634
02/23/2015 25.6501 25.7 25.6501 25.6916 4,400
02/20/2015 25.74 25.74 25.7 25.7 1,047
02/19/2015 25.7 25.74 25.6501 25.73 3,285
02/18/2015 25.65 25.7 25.59 25.7 8,200
02/17/2015 25.61 25.6899 25.6 25.65 13,310
02/13/2015 25.65 25.67 25.6101 25.6699 1,801
02/12/2015 25.62 25.65 25.6 25.6 795
02/11/2015 25.699 25.699 25.5999 25.6 23,840
02/10/2015 25.6269 25.69 25.6025 25.62 11,478
02/09/2015 25.64 25.7 25.6 25.65 24,000
02/06/2015 25.688 25.688 25.688 25.688 922
02/05/2015 25.75 25.75 25.65 25.66 3,598
02/04/2015 25.8 25.8 25.66 25.681 3,441
02/03/2015 25.8 25.85 25.78 25.827 4,339
02/02/2015 25.62 25.7599 25.62 25.7001 3,729
01/30/2015 25.69 25.7399 25.69 25.7399 1,090
01/29/2015 25.54 25.6744 25.54 25.672 983
01/28/2015 25.65 25.65 25.6499 25.6499 4,765
01/27/2015 25.77 25.77 25.63 25.63 201
01/26/2015 25.6 25.62 25.51 25.5401 3,990
01/23/2015 25.83 25.83 25.58 25.7799 1,900
01/22/2015 25.7001 25.7001 25.6 25.6 2,075
01/21/2015 25.75 25.8 25.7 25.8 5,805
01/20/2015 25.75 25.75 25.75 25.75 1,407
*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?