JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	5.610	5.617	5.516	5.516	86,987	-0.09(-1.66%)
Apr 29, 2015	5.638	5.666	5.610	5.610	50,752	-0.08(-1.39%)
Apr 28, 2015	5.696	5.731	5.638	5.688	100,881	+0.04(+0.72%)
Apr 27, 2015	5.669	5.705	5.633	5.648	103,716	-0.01(-0.25%)
Apr 24, 2015	5.705	5.790	5.633	5.662	63,429	+0.00(+0.00%)
Apr 23, 2015	5.719	5.790	5.655	5.662	149,382	-0.04(-0.63%)
Apr 22, 2015	5.683	5.762	5.655	5.697	55,522	+0.06(+1.14%)
Apr 21, 2015	5.662	5.662	5.601	5.633	51,510	+0.04(+0.64%)
Apr 20, 2015	5.591	5.655	5.512	5.598	200,783	+0.05(+0.90%)
Apr 17, 2015	5.598	5.633	5.500	5.548	141,357	-0.09(-1.52%)
Apr 16, 2015	5.705	5.804	5.633	5.633	80,535	-0.07(-1.25%)
Apr 15, 2015	5.555	5.783	5.519	5.705	90,148	+0.16(+2.96%)
Apr 14, 2015	5.441	5.562	5.391	5.541	167,889	+0.11(+2.10%)
Apr 13, 2015	5.598	5.716	5.419	5.427	230,104	-0.21(-3.67%)
Apr 10, 2015	5.719	5.740	5.633	5.633	55,268	-0.06(-1.13%)
Apr 09, 2015	5.797	5.797	5.633	5.697	124,460	-0.08(-1.36%)
Apr 08, 2015	5.833	5.861	5.776	5.776	73,130	-0.05(-0.86%)
Apr 07, 2015	5.833	5.840	5.740	5.826	53,342	-0.02(-0.37%)
Apr 06, 2015	5.847	5.904	5.755	5.847	117,403	+0.00(+0.00%)
Apr 02, 2015	5.954	5.847	5.847	5.847	83,160	-0.06(-1.09%)
Apr 01, 2015	5.983	5.983	5.883	5.911	73,839	-0.06(-1.07%)
Mar 31, 2015	5.997	6.040	5.897	5.976	79,880	+0.01(+0.12%)
Mar 30, 2015	6.061	6.147	5.926	5.968	106,670	+0.01(+0.24%)
Mar 27, 2015	5.883	6.154	5.883	5.954	139,898	+0.05(+0.91%)
Mar 26, 2015	5.887	5.936	5.844	5.901	62,859	+0.04(+0.61%)
Mar 25, 2015	5.972	5.972	5.759	5.865	177,700	-0.12(-2.02%)
Mar 24, 2015	6.014	6.071	5.926	5.986	132,635	+0.03(+0.48%)
Mar 23, 2015	6.199	6.284	5.958	5.958	290,770	-0.26(-4.11%)
Mar 20, 2015	6.000	6.213	5.766	6.213	469,617	+0.29(+4.92%)
Mar 19, 2015	5.752	5.979	5.705	5.922	233,285	+0.23(+4.12%)
Mar 18, 2015	5.531	5.752	5.521	5.688	181,975	+0.19(+3.49%)
Mar 17, 2015	5.418	5.517	5.411	5.496	182,930	+0.09(+1.57%)
Mar 16, 2015	5.219	5.424	5.219	5.411	169,772	+0.25(+4.81%)
Mar 13, 2015	5.155	5.162	5.070	5.162	377,538	+0.01(+0.28%)
Mar 12, 2015	5.141	5.233	5.126	5.148	142,869	+0.03(+0.55%)
Mar 11, 2015	5.120	5.198	5.091	5.120	233,091	+0.00(+0.00%)
Mar 10, 2015	5.304	5.304	5.120	5.120	90,797	-0.13(-2.44%)
Mar 09, 2015	5.411	5.411	5.191	5.247	155,992	-0.09(-1.60%)
Mar 06, 2015	5.446	5.446	5.326	5.333	72,148	+0.02(+0.40%)
Mar 05, 2015	5.333	5.354	5.290	5.311	47,720	+0.04(+0.81%)
Mar 04, 2015	5.326	5.297	5.255	5.269	37,459	-0.03(-0.54%)
Mar 03, 2015	5.311	5.311	5.283	5.297	70,233	-0.06(-1.06%)
Mar 02, 2015	5.361	5.409	5.326	5.354	44,088	+0.02(+0.40%)
Feb 27, 2015	5.326	5.333	5.262	5.333	36,438	+0.01(+0.27%)
Feb 26, 2015	5.247	5.375	5.233	5.318	53,590	+0.09(+1.77%)
Feb 25, 2015	5.176	5.290	5.176	5.226	41,080	+0.05(+1.03%)
Feb 24, 2015	5.088	5.222	5.088	5.173	58,497	+0.13(+2.52%)
Feb 23, 2015	5.194	5.215	5.010	5.046	218,890	-0.19(-3.64%)
Feb 20, 2015	5.342	5.342	5.229	5.236	57,811	-0.08(-1.46%)
Feb 19, 2015	5.357	5.364	5.314	5.314	41,457	-0.06(-1.05%)
Feb 18, 2015	5.392	5.470	5.357	5.371	80,951	-0.03(-0.52%)
Feb 17, 2015	5.498	5.557	5.357	5.399	192,596	-0.06(-1.16%)
Feb 13, 2015	5.441	5.463	5.463	5.463	123,394	+0.20(+3.90%)
Feb 12, 2015	5.208	5.258	5.187	5.258	102,746	+0.08(+1.50%)
Feb 11, 2015	5.166	5.222	5.166	5.180	51,085	+0.02(+0.41%)
Feb 10, 2015	5.222	5.258	5.109	5.159	59,574	+0.00(+0.00%)
Feb 09, 2015	5.180	5.251	5.159	5.159	76,279	-0.08(-1.48%)
Feb 06, 2015	5.236	5.350	5.215	5.236	57,434	+0.03(+0.54%)
Feb 05, 2015	5.215	5.335	5.201	5.208	53,448	+0.03(+0.55%)
Feb 04, 2015	5.463	5.470	5.173	5.180	104,446	-0.25(-4.68%)
Feb 03, 2015	5.441	5.547	5.378	5.434	86,653	+0.05(+0.92%)