JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5.228	5.277	5.156	5.193	41,531	+0.03(+0.54%)
Jan 30, 2012	5.129	5.305	5.129	5.164	40,449	-0.02(-0.41%)
Jan 27, 2012	5.122	5.185	5.038	5.185	24,929	+0.04(+0.68%)
Jan 26, 2012	5.284	5.284	5.101	5.150	37,235	-0.13(-2.40%)
Jan 25, 2012	5.249	5.291	5.207	5.277	36,144	+0.01(+0.13%)
Jan 24, 2012	5.193	5.302	5.193	5.270	46,413	+0.05(+0.94%)
Jan 23, 2012	5.256	5.277	5.130	5.221	20,020	-0.02(-0.40%)
Jan 20, 2012	5.228	5.277	5.164	5.242	55,132	+0.01(+0.13%)
Jan 19, 2012	5.263	5.305	5.200	5.235	22,188	-0.03(-0.53%)
Jan 18, 2012	5.087	5.263	5.052	5.263	29,504	+0.15(+2.89%)
Jan 17, 2012	5.207	5.277	5.080	5.115	70,415	-0.05(-0.95%)
Jan 13, 2012	5.193	5.214	5.094	5.164	27,181	-0.13(-2.39%)
Jan 12, 2012	5.284	5.319	5.185	5.291	29,828	+0.01(+0.13%)
Jan 11, 2012	5.242	5.312	5.171	5.284	29,315	+0.07(+1.35%)
Jan 10, 2012	5.171	5.235	5.052	5.214	77,651	+0.12(+2.35%)
Jan 09, 2012	5.136	5.256	5.073	5.094	67,584	-0.04(-0.69%)
Jan 06, 2012	5.108	5.256	5.083	5.129	48,935	-0.01(-0.27%)
Jan 05, 2012	5.122	5.305	5.017	5.143	69,351	+0.01(+0.14%)
Jan 04, 2012	5.418	5.418	5.136	5.136	56,814	+0.11(+2.10%)
Dec 30, 2011	5.052	5.059	4.975	5.031	16,176	-0.05(-0.97%)
Dec 29, 2011	4.996	5.115	4.946	5.080	28,289	+0.12(+2.41%)
Dec 28, 2011	5.129	5.129	4.925	4.960	39,167	-0.20(-3.95%)
Dec 27, 2011	5.150	5.200	5.003	5.164	60,513	-0.01(-0.27%)
Dec 23, 2011	5.284	5.295	4.953	5.178	65,841	+0.01(+0.27%)
Dec 21, 2011	5.136	5.185	5.017	5.164	32,878	-0.02(-0.41%)
Dec 20, 2011	5.010	5.207	4.939	5.185	61,791	+0.31(+6.35%)
Dec 19, 2011	5.052	5.052	4.834	4.876	54,642	-0.02(-0.43%)
Dec 16, 2011	5.150	5.185	4.862	4.897	147,970	-0.24(-4.66%)
Dec 15, 2011	5.157	5.157	5.011	5.136	46,566	+0.05(+0.97%)
Dec 14, 2011	4.813	5.087	4.813	5.087	65,300	+0.23(+4.63%)
Dec 13, 2011	5.101	5.108	4.827	4.862	25,354	-0.20(-4.03%)
Dec 12, 2011	5.010	5.101	4.946	5.066	38,256	-0.04(-0.69%)
Dec 09, 2011	4.883	5.145	4.876	5.101	37,416	+0.25(+5.23%)
Dec 08, 2011	4.981	4.981	4.820	4.848	35,705	-0.20(-4.04%)
Dec 07, 2011	5.024	5.101	4.918	5.052	52,388	-0.01(-0.14%)
Dec 06, 2011	5.059	5.143	4.974	5.059	37,146	+0.04(+0.70%)
Dec 05, 2011	5.031	5.101	4.946	5.024	62,273	+0.08(+1.56%)
Dec 02, 2011	4.967	5.045	4.890	4.946	31,049	+0.08(+1.59%)
Dec 01, 2011	4.974	5.073	4.862	4.869	42,055	-0.12(-2.40%)
Nov 30, 2011	4.665	4.996	4.538	4.988	149,853	+0.53(+11.83%)
Nov 29, 2011	4.651	4.651	4.433	4.461	21,211	-0.20(-4.23%)
Nov 28, 2011	4.489	4.679	4.348	4.658	108,475	+0.31(+7.12%)
Nov 25, 2011	4.482	4.482	4.348	4.348	68,923	-0.13(-2.98%)
Nov 23, 2011	4.686	4.700	4.482	4.482	98,326	-0.22(-4.64%)
Nov 22, 2011	4.763	4.848	4.700	4.700	50,416	-0.07(-1.47%)
Nov 21, 2011	4.911	4.981	4.742	4.770	80,414	-0.30(-5.83%)
Nov 18, 2011	4.855	5.185	4.855	5.066	173,760	+0.40(+8.60%)
Nov 17, 2011	4.538	4.707	4.482	4.665	96,812	+0.12(+2.63%)
Nov 16, 2011	4.637	4.735	4.531	4.545	46,042	-0.18(-3.73%)
Nov 15, 2011	4.587	4.763	4.531	4.721	58,951	+0.08(+1.67%)
Nov 14, 2011	5.193	5.193	4.580	4.644	115,458	-0.53(-10.20%)
Nov 11, 2011	4.749	5.185	4.728	5.171	137,306	+0.49(+10.53%)
Nov 10, 2011	4.686	4.777	4.630	4.679	27,343	+0.09(+1.99%)
Nov 09, 2011	4.834	4.967	4.559	4.587	64,817	-0.44(-8.68%)
Nov 08, 2011	4.939	5.038	4.841	5.024	19,470	+0.15(+3.18%)
Nov 07, 2011	4.946	4.946	4.841	4.869	27,716	-0.06(-1.28%)
Nov 04, 2011	4.960	4.967	4.890	4.932	13,260	-0.11(-2.09%)
Nov 03, 2011	5.038	5.115	4.883	5.038	72,197	+0.04(+0.84%)
Nov 02, 2011	4.925	5.080	4.813	4.996	110,121	+0.00(+0.00%)