JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	7.270	7.400	7.140	7.350	22,105	+0.10(+1.38%)
Feb 27, 2014	7.090	7.270	7.030	7.250	19,037	+0.16(+2.26%)
Feb 26, 2014	7.050	7.130	7.030	7.090	24,495	+0.02(+0.28%)
Feb 25, 2014	7.060	7.110	7.030	7.070	18,219	+0.00(+0.00%)
Feb 24, 2014	7.000	7.170	7.000	7.070	18,214	+0.01(+0.14%)
Feb 21, 2014	7.120	7.120	6.890	7.060	34,492	-0.02(-0.28%)
Feb 20, 2014	6.890	7.160	6.770	7.080	28,281	+0.17(+2.46%)
Feb 19, 2014	7.250	7.310	6.700	6.910	67,978	-0.39(-5.34%)
Feb 18, 2014	7.090	7.360	7.090	7.300	28,649	+0.26(+3.69%)
Feb 14, 2014	7.450	7.040	7.040	7.040	43,200	-0.03(-0.42%)
Feb 13, 2014	6.950	7.120	6.945	7.070	35,693	+0.06(+0.86%)
Feb 12, 2014	6.970	7.310	6.841	7.010	76,191	+0.02(+0.29%)
Feb 11, 2014	7.010	7.080	6.780	6.990	16,480	+0.03(+0.43%)
Feb 10, 2014	6.840	7.059	6.730	6.960	34,249	+0.14(+2.05%)
Feb 07, 2014	7.050	7.050	6.750	6.820	22,488	-0.13(-1.87%)
Feb 06, 2014	6.700	7.310	6.700	6.950	44,859	+0.16(+2.36%)
Feb 05, 2014	6.860	6.860	6.630	6.790	36,093	-0.12(-1.74%)
Feb 04, 2014	6.940	7.070	6.850	6.910	22,064	-0.04(-0.58%)
Feb 03, 2014	7.370	7.370	6.830	6.950	50,012	-0.49(-6.59%)
Jan 31, 2014	7.460	7.530	7.370	7.440	28,293	-0.16(-2.11%)
Jan 30, 2014	7.530	7.690	7.480	7.600	26,139	+0.16(+2.15%)
Jan 29, 2014	7.630	7.660	7.360	7.440	39,126	-0.24(-3.12%)
Jan 28, 2014	7.640	7.690	7.490	7.680	34,494	-0.04(-0.52%)
Jan 27, 2014	7.900	8.180	7.702	7.720	38,354	-0.08(-1.03%)
Jan 24, 2014	8.000	8.010	7.700	7.800	49,362	-0.29(-3.58%)
Jan 23, 2014	8.250	8.250	8.070	8.090	24,718	-0.19(-2.29%)
Jan 22, 2014	8.040	8.420	8.010	8.280	129,688	+0.27(+3.37%)
Jan 21, 2014	7.800	8.010	7.800	8.010	99,822	+0.30(+3.89%)
Jan 17, 2014	7.570	7.710	7.710	7.710	72,900	+0.12(+1.58%)
Jan 16, 2014	7.480	7.590	7.460	7.590	22,516	+0.07(+0.93%)
Jan 15, 2014	7.300	7.550	7.300	7.520	35,622	+0.22(+3.01%)
Jan 14, 2014	7.160	7.300	7.110	7.300	22,368	+0.15(+2.10%)
Jan 13, 2014	7.210	7.210	7.050	7.150	25,993	-0.05(-0.69%)
Jan 10, 2014	7.240	7.240	7.100	7.200	34,797	-0.02(-0.28%)
Jan 09, 2014	7.200	7.220	7.110	7.220	26,283	+0.06(+0.84%)
Jan 08, 2014	7.400	7.400	7.070	7.160	29,388	-0.22(-2.98%)
Jan 07, 2014	7.370	7.450	7.295	7.380	21,142	-0.03(-0.40%)
Jan 06, 2014	7.340	7.486	7.270	7.410	24,265	+0.08(+1.09%)
Jan 03, 2014	7.430	7.510	7.270	7.330	44,274	-0.12(-1.61%)
Jan 02, 2014	7.400	7.490	7.240	7.450	43,010	+0.05(+0.68%)
Dec 31, 2013	7.240	7.400	7.400	7.400	26,200	+0.13(+1.79%)
Dec 30, 2013	7.380	7.450	7.250	7.270	12,278	-0.15(-2.02%)
Dec 27, 2013	7.610	7.630	7.400	7.420	14,077	-0.14(-1.85%)
Dec 26, 2013	7.510	7.600	7.510	7.560	22,799	+0.10(+1.34%)
Dec 24, 2013	7.470	7.570	7.440	7.460	19,367	+0.02(+0.27%)
Dec 23, 2013	7.250	7.450	7.250	7.440	56,214	+0.25(+3.48%)
Dec 20, 2013	7.180	7.300	7.100	7.190	178,375	+0.05(+0.70%)
Dec 19, 2013	7.190	7.230	7.070	7.140	33,349	-0.03(-0.42%)
Dec 18, 2013	7.050	7.180	6.970	7.170	24,529	+0.15(+2.14%)
Dec 17, 2013	7.060	7.090	6.980	7.020	69,320	-0.02(-0.28%)
Dec 16, 2013	7.080	7.249	6.990	7.040	31,440	+0.01(+0.14%)
Dec 13, 2013	7.180	7.239	7.030	7.030	34,625	-0.15(-2.09%)
Dec 12, 2013	7.230	7.280	7.090	7.180	79,666	+0.01(+0.14%)
Dec 11, 2013	7.360	7.360	7.120	7.170	32,282	-0.25(-3.37%)
Dec 10, 2013	7.440	7.600	7.280	7.420	48,260	-0.05(-0.67%)
Dec 09, 2013	7.330	7.700	7.290	7.470	160,240	+0.14(+1.91%)
Dec 06, 2013	7.160	7.560	7.160	7.330	91,563	+0.26(+3.68%)
Dec 05, 2013	6.830	7.155	6.830	7.070	93,008	+0.31(+4.59%)
Dec 04, 2013	6.710	6.830	6.655	6.760	33,368	+0.03(+0.45%)
Dec 03, 2013	6.700	6.750	6.620	6.730	31,132	+0.05(+0.75%)