Historical Stock Prices

JMPB 
$25.38
*  
0.126
0.5%
Get JMPB Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 25.2901 25.38 25.2901 25.38 3,335
07/01/2015 25.23 25.28 25.21 25.254 7,874
06/30/2015 25.16 25.23 25.16 25.23 4,008
06/29/2015 25.07 25.23 25.07 25.23 45,505
06/26/2015 25.5 25.5 25.41 25.5 3,825
06/25/2015 25.4499 25.4499 25.443 25.443 1,050
06/24/2015 25.5 25.5 25.419 25.42 5,085
06/23/2015 25.4101 25.48 25.4101 25.45 6,325
06/22/2015 25.45 25.48 25.4401 25.48 1,100
06/19/2015 25.42 25.4744 25.42 25.47 1,780
06/18/2015 25.42 25.44 25.3501 25.43 3,680
06/17/2015 25.36 25.43 25.34 25.41 1,600
06/16/2015 25.386 25.43 25.34 25.43 1,620
06/15/2015 25.33 25.33 25.31 25.31 992
06/12/2015 25.327 25.33 25.303 25.303 1,150
06/11/2015 25.2885 25.33 25.2885 25.33 1,404
06/10/2015 25.25 25.2983 25.25 25.25 1,994
06/09/2015 25.319 25.34 25.25 25.31 4,762
06/08/2015 25.33 25.3399 25.25 25.3 4,750
06/05/2015 25.3193 25.33 25.258 25.3 2,607
06/04/2015 25.2 25.3495 25.2 25.3391 6,376
06/03/2015 25.231 25.2999 25.2 25.25 23,616
06/02/2015 25.39 25.39 25.23 25.23 33,530
06/01/2015 25.36 25.4 25.31 25.36 5,412
05/29/2015 25.31 25.3574 25.31 25.3574 300
05/28/2015 25.401 25.41 25.29 25.3 16,351
05/27/2015 25.4 25.4299 25.4 25.4299 1,471
05/26/2015 25.41 25.448 25.3601 25.4 5,820
05/22/2015 25.35 25.42 25.35 25.4199 4,260
05/21/2015 25.36 25.4 25.34 25.35 14,750
05/20/2015 25.36 25.4 25.34 25.35 10,900
05/19/2015 25.39 25.41 25.35 25.3501 4,185
05/18/2015 25.4 25.4 25.35 25.36 1,214
05/15/2015 25.4 25.47 25.4 25.47 4,991
05/14/2015 25.431 25.431 25.35 25.35 823
05/13/2015 25.34 25.44 25.32 25.34 5,951
05/12/2015 25.32 25.44 25.32 25.32 6,825
05/11/2015 25.3 25.35 25.3 25.33 9,662
05/08/2015 25.31 25.4 25.3 25.31 14,737
05/07/2015 25.51 25.53 25.2 25.31 29,082
05/06/2015 25.6501 25.6501 25.4 25.5 8,182
05/05/2015 25.61 25.6101 25.61 25.61 1,250
05/04/2015 25.61 25.8044 25.6 25.73 3,450
05/01/2015 25.72 25.7201 25.72 25.7201 380
04/30/2015 25.8199 25.8799 25.75 25.76 3,165
04/29/2015 25.68 25.81 25.68 25.81 1,064
04/28/2015 25.71 25.8032 25.71 25.72 1,474
04/27/2015 25.7201 25.74 25.7201 25.73 420
04/24/2015 25.72 25.9 25.7 25.78 6,699
04/23/2015 25.6005 25.651 25.6005 25.65 2,700
04/22/2015 25.58 25.58 25.58 25.58 200
04/21/2015 25.57 25.6464 25.558 25.558 1,438
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
*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?