JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	5.249	5.298	5.185	5.235	40,212	-0.11(-2.11%)
Jan 30, 2014	5.298	5.411	5.263	5.347	37,150	+0.11(+2.15%)
Jan 29, 2014	5.368	5.390	5.178	5.235	55,608	-0.17(-3.12%)
Jan 28, 2014	5.375	5.411	5.270	5.404	49,025	-0.03(-0.52%)
Jan 27, 2014	5.558	5.755	5.419	5.432	54,511	-0.06(-1.03%)
Jan 24, 2014	5.629	5.636	5.418	5.488	70,156	-0.20(-3.58%)
Jan 23, 2014	5.805	5.805	5.678	5.692	35,131	-0.13(-2.29%)
Jan 22, 2014	5.657	5.924	5.636	5.826	184,322	+0.19(+3.37%)
Jan 21, 2014	5.488	5.636	5.488	5.636	141,874	+0.21(+3.89%)
Jan 17, 2014	5.326	5.425	5.425	5.425	103,610	+0.08(+1.58%)
Jan 16, 2014	5.263	5.340	5.249	5.340	32,001	+0.05(+0.93%)
Jan 15, 2014	5.136	5.312	5.136	5.291	50,628	+0.15(+3.01%)
Jan 14, 2014	5.038	5.136	5.003	5.136	31,791	+0.11(+2.10%)
Jan 13, 2014	5.073	5.073	4.960	5.031	36,943	-0.04(-0.69%)
Jan 10, 2014	5.094	5.094	4.996	5.066	49,456	-0.01(-0.28%)
Jan 09, 2014	5.066	5.080	5.003	5.080	37,355	+0.04(+0.84%)
Jan 08, 2014	5.207	5.207	4.974	5.038	41,768	-0.15(-2.98%)
Jan 07, 2014	5.185	5.242	5.133	5.193	30,048	-0.02(-0.40%)
Jan 06, 2014	5.164	5.267	5.115	5.214	34,487	+0.06(+1.09%)
Jan 03, 2014	5.228	5.284	5.115	5.157	62,925	-0.08(-1.61%)
Jan 02, 2014	5.207	5.270	5.094	5.242	61,128	+0.04(+0.68%)
Dec 31, 2013	5.094	5.207	5.207	5.207	37,237	+0.09(+1.79%)
Dec 30, 2013	5.193	5.242	5.101	5.115	17,450	-0.11(-2.02%)
Dec 27, 2013	5.354	5.368	5.207	5.221	20,007	-0.10(-1.85%)
Dec 26, 2013	5.284	5.347	5.284	5.319	32,403	+0.07(+1.34%)
Dec 24, 2013	5.256	5.326	5.235	5.249	27,525	+0.01(+0.27%)
Dec 23, 2013	5.101	5.242	5.101	5.235	79,895	+0.18(+3.48%)
Dec 20, 2013	5.052	5.136	4.996	5.059	253,519	+0.04(+0.70%)
Dec 19, 2013	5.059	5.087	4.974	5.024	47,398	-0.02(-0.42%)
Dec 18, 2013	4.960	5.052	4.904	5.045	34,862	+0.11(+2.14%)
Dec 17, 2013	4.967	4.988	4.911	4.939	98,522	-0.01(-0.28%)
Dec 16, 2013	4.981	5.100	4.918	4.953	44,684	+0.01(+0.14%)
Dec 13, 2013	5.052	5.094	4.946	4.946	49,211	-0.11(-2.09%)
Dec 12, 2013	5.087	5.122	4.988	5.052	113,227	+0.01(+0.14%)
Dec 11, 2013	5.178	5.178	5.010	5.045	45,881	-0.18(-3.37%)
Dec 10, 2013	5.235	5.347	5.122	5.221	68,590	-0.04(-0.67%)
Dec 09, 2013	5.157	5.418	5.129	5.256	227,744	+0.10(+1.91%)
Dec 06, 2013	5.038	5.319	5.038	5.157	130,136	+0.18(+3.68%)
Dec 05, 2013	4.806	5.034	4.806	4.974	132,189	+0.22(+4.59%)
Dec 04, 2013	4.721	4.806	4.682	4.756	47,425	+0.02(+0.45%)
Dec 03, 2013	4.714	4.749	4.658	4.735	44,247	+0.04(+0.75%)
Dec 02, 2013	4.602	4.732	4.454	4.700	383,111	+0.08(+1.83%)
Nov 29, 2013	4.693	4.714	4.587	4.616	28,131	-0.03(-0.61%)
Nov 27, 2013	4.672	4.679	4.580	4.644	31,006	-0.01(-0.15%)
Nov 26, 2013	4.651	4.672	4.525	4.651	26,057	-0.01(-0.15%)
Nov 25, 2013	4.665	4.700	4.609	4.658	57,912	+0.00(+0.00%)
Nov 22, 2013	4.637	4.689	4.525	4.658	36,552	+0.04(+0.76%)
Nov 21, 2013	4.538	4.651	4.532	4.623	27,031	+0.12(+2.66%)
Nov 20, 2013	4.510	4.538	4.454	4.503	37,837	+0.01(+0.16%)
Nov 19, 2013	4.440	4.573	4.440	4.496	36,098	+0.02(+0.47%)
Nov 18, 2013	4.482	4.573	4.468	4.475	25,331	-0.01(-0.31%)
Nov 15, 2013	4.461	4.545	4.461	4.489	27,264	+0.01(+0.31%)
Nov 14, 2013	4.524	4.524	4.426	4.475	11,247	-0.05(-1.09%)
Nov 12, 2013	4.602	4.602	4.370	4.524	37,370	-0.08(-1.83%)
Nov 11, 2013	4.644	4.672	4.538	4.609	106,125	-0.03(-0.61%)
Nov 08, 2013	4.559	4.700	4.559	4.637	36,617	+0.07(+1.54%)
Nov 07, 2013	4.637	4.637	4.538	4.566	50,558	-0.04(-0.76%)
Nov 06, 2013	4.609	4.665	4.559	4.602	40,909	+0.04(+0.93%)
Nov 05, 2013	4.573	4.594	4.531	4.559	33,742	-0.06(-1.22%)
Nov 04, 2013	4.517	4.616	4.475	4.616	60,277	+0.13(+2.82%)