JMP Group Inc Historical Stock Prices

JMPB 
$25.66
*  
0.24
0.93%
Get JMPB Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading JMPB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    JMPB Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  25.92  25.66  25.66 6,227
11/25/2014 25.901 25.92 25.66 25.66 6,227
11/24/2014 25.83 25.97 25.83 25.9 2,200
11/21/2014 25.77 25.85 25.6701 25.6701 995
11/20/2014 25.8899 25.89 25.65 25.75 3,450
11/19/2014 25.891 25.9 25.869 25.8885 3,050
11/18/2014 25.9 25.9 25.8 25.882 5,100
11/17/2014 25.875 25.875 25.875 25.875 581
11/14/2014 25.84 25.84 25.757 25.82 1,760
11/13/2014 25.7 25.8156 25.7 25.8156 1,320
11/12/2014 25.7 25.7 25.69 25.7 1,567
11/11/2014 25.57 25.57 25.57 25.57 00
11/10/2014 25.57 25.57 25.57 25.57 143
11/07/2014 25.69 25.7 25.563 25.602 4,005
11/06/2014 25.5999 25.7 25.5524 25.7 5,850
11/05/2014 25.7 25.7 25.6908 25.7 2,320
11/04/2014 25.6999 25.7 25.61 25.6838 3,585
11/03/2014 25.7 25.7 25.62 25.7 3,700
10/31/2014 25.7 25.7 25.6 25.6 6,698
10/30/2014 25 25.7 25 25.7 1,593
10/29/2014 25.61 25.93 25.4701 25.7 6,424
10/28/2014 25.64 25.64 25.6114 25.6114 2,425
10/27/2014 25.68 25.7 25.6 25.6999 5,450
10/24/2014 25.6999 25.7 25.637 25.637 3,578
10/23/2014 25.6301 25.6301 25.6301 25.6301 300
10/22/2014 25.67 25.75 25.553 25.74 7,564
10/21/2014 25.5 25.6873 25.43 25.45 1,250
10/20/2014 25.45 25.45 25.45 25.45 143
10/17/2014 25.78 25.78 25.45 25.45 1,670
10/16/2014 25.73 25.73 25.73 25.73 296
10/15/2014 25.3 25.55 25.3 25.46 9,452
10/14/2014 25.4 25.4 25.35 25.4 1,900
10/13/2014 25.49 25.49 25.35 25.3601 2,375
10/10/2014 25.41 25.49 25.3 25.4 9,060
10/09/2014 25.3 25.32 25.22 25.31 3,040
10/08/2014 25.3 25.3 25.15 25.2815 5,654
10/07/2014 25.322 25.39 25.17 25.39 6,155
10/06/2014 25.4305 25.4305 25.25 25.25 1,828
10/03/2014 25.24 25.35 25.23 25.328 4,127
10/02/2014 25.27 25.27 25.16 25.2 35,520
10/01/2014 25.3 25.3 25.1559 25.25 1,352
09/30/2014 25.28 25.4 25.28 25.35 1,341
09/29/2014 25.42 25.49 25.4 25.4799 4,485
09/26/2014 25.8999 25.8999 25.76 25.85 5,380
09/25/2014 25.761 25.85 25.75 25.85 2,098
09/24/2014 25.7 25.7001 25.62 25.684 2,315
09/23/2014 25.74 25.76 25.74 25.76 1,957
09/22/2014 25.9 25.9 25.8501 25.9 5,462
09/19/2014 25.65 25.8999 25.65 25.8999 1,195
09/18/2014 25.82 25.88 25.73 25.88 3,410
09/17/2014 25.7 25.8 25.699 25.8 6,510
09/16/2014 25.8 25.8 25.75 25.7999 3,924
09/15/2014 25.7 25.8 25.56 25.8 3,980
09/12/2014 25.8455 25.8455 25.57 25.73 1,585
09/11/2014 25.949 25.949 25.76 25.76 1,487
09/10/2014 25.8001 25.95 25.7601 25.7601 2,581
09/09/2014 25.94 25.95 25.94 25.94 1,435
09/08/2014 25.86 25.88 25.73 25.8 624
09/05/2014 25.8905 25.8905 25.8905 25.8905 500
09/04/2014 25.75 25.94 25.75 25.94 3,459
09/03/2014 25.94 25.9499 25.75 25.849 1,670
09/02/2014 25.81 25.85 25.75 25.75 3,745
08/29/2014 25.85 25.85 25.85 25.85 1,200
08/28/2014 25.85 25.85 25.85 25.85 3,810
08/27/2014 25.98 25.98 25.68 25.7756 4,112
08/26/2014 25.71 26.03 25.71 25.96 1,290
08/25/2014 25.8 25.8 25.7711 25.7711 626
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?