JMP Group Inc Historical Stock Prices

JMPB 
$25.75
*  
unch
unch
Get JMPB Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  25.75 0
07/10/2014 25.75 25.75 25.75 25.75 00
07/09/2014 25.8299 25.8299 25.75 25.75 469
07/08/2014 25.7 25.71 25.5301 25.5301 4,381
07/07/2014 25.81 25.83 25.66 25.73 2,537
07/03/2014 25.676 25.81 25.676 25.81 1,396
07/02/2014 25.625 25.77 25.6245 25.75 6,100
07/01/2014 25.51 25.69 25.51 25.65 3,322
06/30/2014 25.6899 25.6899 25.45 25.4501 1,600
06/27/2014 25.79 25.79 25.6899 25.6899 1,064
06/26/2014 26.0999 26.15 26 26 2,346
06/25/2014 26.15 26.15 26.0747 26.0747 510
06/24/2014 25.98 26.0901 25.95 26.09 3,700
06/23/2014 25.79 25.79 25.79 25.79 100
06/20/2014 25.65 25.67 25.65 25.65 5,138
06/19/2014 25.53 25.6614 25.51 25.6 5,592
06/18/2014 25.6 25.6399 25.5101 25.53 9,900
06/17/2014 25.8 25.8 25.5 25.52 25,308
06/16/2014 25.7 25.7 25.7 25.7 500
06/13/2014 25.67 25.68 25.67 25.68 400
06/12/2014 25.62 25.66 25.62 25.66 754
06/11/2014 25.58 25.71 25.58 25.62 1,900
06/10/2014 25.66 25.66 25.53 25.55 1,650
06/09/2014 25.6 25.675 25.6 25.675 900
06/06/2014 25.6 25.7499 25.6 25.726 1,954
06/05/2014 25.61 25.739 25.6 25.6 2,700
06/04/2014 25.7 25.7 25.6 25.6 5,800
06/03/2014 25.661 25.824 25.661 25.75 19,662
06/02/2014 25.84 25.989 25.82 25.9 4,910
05/30/2014 25.84 25.84 25.84 25.84 140
05/29/2014 25.79 25.79 25.551 25.59 1,860
05/28/2014 25.58 25.77 25.5701 25.77 1,855
05/27/2014 25.47 25.57 25.42 25.57 3,746
05/23/2014 25.51 25.51 25.51 25.51 805
05/22/2014 25.639 25.65 25.616 25.6499 4,360
05/21/2014 25.6399 25.6499 25.63 25.6499 2,635
05/20/2014 25.65 25.689 25.64 25.689 2,316
05/19/2014 25.65 25.65 25.65 25.65 485
05/16/2014 25.6399 25.6399 25.6399 25.6399 510
05/15/2014 25.501 25.501 25.5 25.5 502
05/14/2014 25.67 25.67 25.5 25.58 1,939
05/13/2014 25.644 25.78 25.644 25.75 2,591
05/12/2014 25.44 25.7 25.4301 25.56 3,800
05/09/2014 25.68 25.68 25.66 25.66 1,100
05/08/2014 25.6999 25.6999 25.42 25.63 7,724
05/07/2014 25.5 25.61 25.5 25.57 500
05/06/2014 25.76 25.76 25.76 25.76 195
05/05/2014 25.41 25.57 25.399 25.5 6,300
05/02/2014 25.31 25.4 25.31 25.4 1,500
05/01/2014 25.3401 25.42 25.3401 25.41 1,750
04/30/2014 25.34 25.43 25.34 25.43 309
04/29/2014 25.34 25.42 25.34 25.37 1,790
04/28/2014 25.49 25.49 25.37 25.38 6,130
04/25/2014 25.5 25.5 25.4 25.5 2,470
04/24/2014 25.5 25.55 25.36 25.45 8,325
04/23/2014 25.56 25.67 25.51 25.55 12,875
04/22/2014 25.62 25.62 25.62 25.62 270
04/21/2014 25.61 25.61 25.521 25.61 2,690
04/17/2014 25.6101 25.6101 25.6101 25.6101 102
04/16/2014 25.73 25.73 25.5601 25.5601 2,539
04/15/2014 25.66 25.69 25.66 25.69 3,323
04/14/2014 25.66 25.66 25.6496 25.66 1,800
04/11/2014 25.58 25.58 25.5 25.55 2,810
04/10/2014 25.5 25.58 25.5 25.51 1,770
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?