JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.333	5.333	5.214	5.214	18,436	-0.15(-2.76%)
Apr 27, 2012	5.340	5.367	5.207	5.361	32,152	+0.03(+0.53%)
Apr 26, 2012	5.171	5.425	5.171	5.333	31,987	+0.07(+1.34%)
Apr 25, 2012	5.143	5.361	5.031	5.263	67,577	+0.14(+2.75%)
Apr 24, 2012	5.080	5.157	5.052	5.122	26,195	+0.06(+1.11%)
Apr 23, 2012	5.017	5.080	4.981	5.066	54,568	-0.05(-0.96%)
Apr 20, 2012	5.157	5.235	5.094	5.115	46,481	+0.04(+0.69%)
Apr 19, 2012	5.059	5.108	5.031	5.080	28,230	+0.04(+0.70%)
Apr 18, 2012	5.087	5.108	5.031	5.045	26,664	-0.10(-1.92%)
Apr 17, 2012	5.108	5.207	5.073	5.143	23,325	+0.09(+1.81%)
Apr 16, 2012	5.024	5.101	4.981	5.052	29,815	+0.04(+0.84%)
Apr 13, 2012	5.150	5.150	4.960	5.010	44,151	-0.15(-3.00%)
Apr 12, 2012	5.017	5.214	5.010	5.164	34,789	+0.13(+2.51%)
Apr 11, 2012	5.066	5.101	4.925	5.038	54,659	+0.04(+0.70%)
Apr 10, 2012	5.150	5.228	4.904	5.003	69,561	-0.14(-2.74%)
Apr 09, 2012	5.143	5.249	5.108	5.143	43,118	-0.09(-1.75%)
Apr 05, 2012	5.143	5.333	5.143	5.235	39,447	+0.06(+1.09%)
Apr 04, 2012	5.284	5.304	4.791	5.178	158,572	-0.18(-3.29%)
Apr 03, 2012	5.347	5.397	5.291	5.354	41,806	-0.02(-0.39%)
Apr 02, 2012	5.171	5.418	5.169	5.375	59,579	+0.18(+3.52%)
Mar 30, 2012	5.326	5.326	5.171	5.193	30,735	-0.08(-1.60%)
Mar 29, 2012	5.291	5.291	5.185	5.277	34,629	-0.04(-0.66%)
Mar 28, 2012	5.375	5.411	5.298	5.312	50,533	-0.04(-0.66%)
Mar 27, 2012	5.390	5.404	5.333	5.347	43,759	-0.05(-0.91%)
Mar 26, 2012	5.347	5.453	5.319	5.397	57,236	+0.08(+1.59%)
Mar 23, 2012	5.207	5.333	5.164	5.312	75,712	+0.12(+2.30%)
Mar 22, 2012	5.129	5.207	5.101	5.193	46,211	+0.03(+0.54%)
Mar 21, 2012	5.171	5.207	5.136	5.164	54,235	-0.01(-0.14%)
Mar 20, 2012	5.207	5.221	5.157	5.171	57,534	-0.10(-1.87%)
Mar 19, 2012	5.221	5.277	5.186	5.270	41,607	+0.06(+1.08%)
Mar 16, 2012	5.171	5.263	5.066	5.214	102,517	+0.06(+1.09%)
Mar 15, 2012	5.242	5.242	5.115	5.157	56,408	-0.06(-1.21%)
Mar 14, 2012	5.031	5.242	4.996	5.221	173,141	+0.13(+2.49%)
Mar 13, 2012	4.960	5.094	4.953	5.094	61,814	+0.15(+2.99%)
Mar 12, 2012	4.806	4.974	4.806	4.946	122,587	-0.01(-0.28%)
Mar 09, 2012	4.996	5.017	4.925	4.960	57,467	-0.04(-0.70%)
Mar 08, 2012	5.003	5.003	4.876	4.996	39,372	+0.04(+0.85%)
Mar 07, 2012	4.834	5.017	4.834	4.953	57,113	+0.13(+2.77%)
Mar 06, 2012	4.862	4.939	4.784	4.820	51,329	-0.11(-2.28%)
Mar 05, 2012	4.904	4.953	4.870	4.932	7,488	-0.01(-0.28%)
Mar 02, 2012	4.988	5.066	4.813	4.946	69,943	-0.05(-0.99%)
Mar 01, 2012	5.066	5.129	4.929	4.996	66,400	-0.01(-0.28%)
Feb 29, 2012	5.361	5.361	5.010	5.010	37,119	-0.32(-5.94%)
Feb 28, 2012	5.214	5.347	5.214	5.326	32,439	+0.10(+1.88%)
Feb 27, 2012	5.221	5.291	5.221	5.228	44,885	-0.03(-0.54%)
Feb 24, 2012	5.277	5.277	5.245	5.256	18,075	-0.01(-0.27%)
Feb 23, 2012	5.242	5.375	5.214	5.270	26,348	+0.06(+1.08%)
Feb 22, 2012	5.284	5.326	5.136	5.214	41,425	-0.07(-1.33%)
Feb 21, 2012	5.375	5.453	5.249	5.284	40,284	-0.10(-1.83%)
Feb 17, 2012	5.446	5.446	5.368	5.383	15,571	-0.04(-0.65%)
Feb 16, 2012	5.270	5.453	5.256	5.418	40,170	+0.17(+3.22%)
Feb 15, 2012	5.305	5.439	5.214	5.249	54,429	-0.04(-0.67%)
Feb 14, 2012	5.242	5.347	5.214	5.284	57,064	+0.01(+0.27%)
Feb 13, 2012	5.291	5.305	5.200	5.270	33,540	+0.06(+1.22%)
Feb 10, 2012	5.207	5.263	5.157	5.207	31,000	-0.07(-1.33%)
Feb 09, 2012	5.404	5.404	5.270	5.277	13,055	-0.13(-2.47%)
Feb 08, 2012	5.453	5.453	5.333	5.411	19,273	-0.04(-0.77%)
Feb 07, 2012	5.397	5.460	5.361	5.453	30,352	+0.01(+0.13%)
Feb 06, 2012	5.460	5.481	5.425	5.446	26,961	-0.03(-0.51%)
Feb 03, 2012	5.291	5.544	5.249	5.474	80,171	+0.23(+4.43%)
Feb 02, 2012	5.235	5.305	5.178	5.242	31,387	-0.03(-0.53%)
Feb 01, 2012	5.235	5.277	5.185	5.270	57,784	+0.08(+1.49%)
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%)
Nov 01, 2011	5.108	5.214	4.939	4.996	85,122	-0.23(-4.31%)
Oct 31, 2011	5.164	5.558	5.052	5.221	84,261	-0.02(-0.40%)
Oct 28, 2011	5.185	5.390	5.185	5.242	68,596	+0.03(+0.54%)
Oct 27, 2011	5.094	5.221	4.940	5.214	183,651	+0.26(+5.26%)
Oct 26, 2011	4.925	4.960	4.700	4.953	58,833	+0.22(+4.61%)
Oct 25, 2011	4.897	4.904	4.714	4.735	76,254	-0.20(-4.13%)
Oct 24, 2011	4.763	4.939	4.763	4.939	63,683	+0.16(+3.39%)
Oct 21, 2011	4.735	4.784	4.651	4.777	74,373	+0.13(+2.72%)
Oct 20, 2011	4.637	4.672	4.503	4.651	39,423	+0.05(+1.07%)
Oct 19, 2011	4.784	4.813	4.594	4.602	35,573	-0.19(-3.96%)
Oct 18, 2011	4.559	4.820	4.524	4.791	73,491	+0.27(+5.91%)
Oct 17, 2011	4.777	4.784	4.510	4.524	39,242	-0.30(-6.27%)
Oct 14, 2011	4.806	4.911	4.623	4.827	58,999	+0.05(+1.03%)
Oct 13, 2011	4.735	4.791	4.647	4.777	51,627	+0.01(+0.15%)
Oct 12, 2011	4.700	4.799	4.672	4.770	87,195	+0.10(+2.11%)
Oct 11, 2011	4.524	4.707	4.524	4.672	50,806	+0.08(+1.84%)
Oct 10, 2011	4.468	4.594	4.454	4.587	52,395	+0.20(+4.65%)
Oct 07, 2011	4.461	4.503	4.229	4.383	118,524	-0.08(-1.74%)
Oct 06, 2011	4.383	4.468	4.334	4.461	52,214	+0.08(+1.77%)
Oct 05, 2011	4.376	4.489	4.306	4.383	50,197	-0.02(-0.48%)
Oct 04, 2011	3.764	4.433	3.609	4.404	184,325	+0.62(+16.36%)
Oct 03, 2011	4.151	4.334	3.729	3.785	127,866	-0.30(-7.40%)
Sep 30, 2011	4.236	4.271	4.074	4.088	67,479	-0.23(-5.37%)
Sep 29, 2011	4.489	4.489	4.130	4.320	92,806	-0.06(-1.44%)
Sep 28, 2011	4.693	4.742	4.369	4.383	89,752	-0.30(-6.32%)
Sep 27, 2011	4.679	4.791	4.616	4.679	128,407	+0.11(+2.31%)
Sep 26, 2011	4.489	4.686	4.362	4.573	155,274	+0.12(+2.69%)
Sep 23, 2011	4.489	4.714	4.404	4.454	98,941	-0.02(-0.47%)
Sep 22, 2011	4.334	4.623	4.292	4.475	121,099	+0.01(+0.32%)
Sep 21, 2011	4.580	4.742	4.426	4.461	73,955	-0.09(-2.01%)
Sep 20, 2011	4.749	4.806	4.552	4.552	58,901	-0.18(-3.86%)
Sep 19, 2011	4.693	4.770	4.644	4.735	20,364	-0.05(-1.03%)
Sep 16, 2011	4.707	4.784	4.693	4.784	91,730	+0.07(+1.49%)
Sep 15, 2011	4.609	4.749	4.609	4.714	53,766	+0.13(+2.76%)
Sep 14, 2011	4.609	4.679	4.524	4.587	120,047	+0.03(+0.62%)
Sep 13, 2011	4.580	4.721	4.531	4.559	88,177	+0.00(+0.00%)
Sep 12, 2011	4.348	4.623	4.299	4.559	61,545	+0.14(+3.18%)
Sep 09, 2011	4.602	4.700	4.390	4.419	107,218	-0.22(-4.70%)
Sep 08, 2011	4.531	4.763	4.510	4.637	137,285	+0.06(+1.23%)
Sep 07, 2011	4.580	4.609	4.482	4.580	43,409	+0.07(+1.56%)
Sep 06, 2011	4.429	4.651	4.426	4.510	83,000	-0.05(-1.08%)
Sep 02, 2011	4.609	4.707	4.552	4.559	123,271	-0.17(-3.57%)
Sep 01, 2011	4.763	4.848	4.693	4.728	93,494	-0.05(-1.03%)
Aug 31, 2011	4.848	4.904	4.742	4.777	119,111	-0.06(-1.16%)
Aug 30, 2011	4.749	4.834	4.686	4.834	50,011	+0.04(+0.88%)
Aug 29, 2011	4.777	4.813	4.686	4.791	60,635	+0.06(+1.34%)
Aug 26, 2011	4.686	4.791	4.658	4.728	23,807	-0.01(-0.15%)
Aug 25, 2011	4.876	4.911	4.693	4.735	68,098	-0.08(-1.75%)
Aug 24, 2011	4.820	4.820	4.707	4.820	109,622	-0.06(-1.30%)
Aug 23, 2011	4.693	4.883	4.552	4.883	93,529	+0.20(+4.36%)
Aug 22, 2011	4.799	4.799	4.609	4.679	31,566	+0.01(+0.30%)
Aug 19, 2011	4.637	4.791	4.637	4.665	66,993	-0.04(-0.75%)
Aug 18, 2011	4.594	4.799	4.524	4.700	95,422	-0.06(-1.33%)
Aug 17, 2011	4.686	4.806	4.658	4.763	104,806	+0.06(+1.20%)
Aug 16, 2011	4.862	4.911	4.609	4.707	85,567	-0.23(-4.56%)
Aug 15, 2011	4.869	4.960	4.813	4.932	18,256	+0.10(+2.04%)
Aug 12, 2011	4.869	4.869	4.623	4.834	82,020	+0.02(+0.44%)
Aug 11, 2011	4.559	4.925	4.468	4.813	70,188	+0.31(+6.87%)
Aug 10, 2011	4.749	4.777	4.489	4.503	182,532	-0.37(-7.65%)
Aug 09, 2011	4.552	4.981	4.482	4.876	117,324	+0.35(+7.78%)
Aug 08, 2011	4.552	4.829	4.503	4.524	140,383	-0.18(-3.74%)
Aug 05, 2011	4.939	4.946	4.644	4.700	134,669	-0.20(-4.02%)
Aug 04, 2011	5.059	5.171	4.883	4.897	85,707	-0.22(-4.26%)
Aug 03, 2011	5.185	5.185	5.031	5.115	87,470	-0.04(-0.82%)
Aug 02, 2011	5.270	5.298	5.157	5.157	38,567	-0.11(-2.14%)
Aug 01, 2011	5.200	5.298	5.094	5.270	58,243	+0.11(+2.04%)
Jul 29, 2011	4.876	5.164	4.862	5.164	93,369	+0.22(+4.41%)
Jul 28, 2011	4.784	4.946	4.784	4.946	74,611	+0.14(+2.93%)
Jul 27, 2011	4.679	4.813	4.672	4.806	100,559	-0.11(-2.29%)
Jul 26, 2011	4.953	4.974	4.855	4.918	33,637	-0.01(-0.29%)
Jul 25, 2011	4.869	4.996	4.869	4.932	35,740	-0.01(-0.14%)
Jul 22, 2011	4.946	4.960	4.925	4.939	24,779	+0.01(+0.14%)
Jul 21, 2011	4.925	4.946	4.912	4.932	71,183	+0.02(+0.43%)
Jul 20, 2011	4.960	4.967	4.883	4.911	184,279	-0.07(-1.41%)
Jul 19, 2011	5.045	5.066	4.925	4.981	188,172	-0.01(-0.28%)
Jul 18, 2011	4.996	5.038	4.904	4.996	69,110	-0.02(-0.42%)
Jul 15, 2011	4.988	5.080	4.988	5.017	69,123	+0.01(+0.14%)
Jul 14, 2011	5.003	5.073	4.918	5.010	58,518	+0.04(+0.71%)
Jul 13, 2011	4.925	4.988	4.911	4.974	42,794	+0.08(+1.58%)
Jul 12, 2011	4.911	4.939	4.890	4.897	92,850	-0.03(-0.57%)
Jul 11, 2011	4.981	4.981	4.904	4.925	70,507	-0.11(-2.23%)
Jul 08, 2011	4.967	5.052	4.939	5.038	28,534	-0.01(-0.28%)
Jul 07, 2011	5.017	5.066	4.953	5.052	76,372	+0.08(+1.56%)
Jul 06, 2011	4.932	5.003	4.932	4.974	155,892	-0.01(-0.14%)
Jul 05, 2011	4.911	4.996	4.883	4.981	76,079	+0.05(+1.00%)
Jul 01, 2011	4.932	5.031	4.849	4.932	72,324	-0.01(-0.28%)
Jun 30, 2011	4.693	5.017	4.693	4.946	149,648	+0.25(+5.40%)
Jun 29, 2011	4.503	4.777	4.482	4.693	60,627	+0.19(+4.22%)
Jun 28, 2011	4.397	4.538	4.336	4.503	66,174	+0.13(+2.89%)
Jun 27, 2011	4.299	4.397	4.278	4.376	32,309	+0.04(+0.97%)
Jun 24, 2011	4.200	4.390	4.200	4.334	547,258	+0.14(+3.36%)
Jun 23, 2011	4.137	4.236	4.116	4.193	69,331	+0.01(+0.17%)
Jun 22, 2011	4.243	4.250	4.186	4.186	39,616	-0.07(-1.65%)
Jun 21, 2011	4.250	4.257	4.165	4.257	105,260	+0.06(+1.51%)
Jun 20, 2011	4.215	4.222	4.179	4.193	69,594	+0.03(+0.68%)
Jun 17, 2011	4.137	4.172	4.098	4.165	110,720	+0.05(+1.20%)
Jun 16, 2011	4.222	4.222	4.074	4.116	178,995	-0.08(-2.01%)
Jun 15, 2011	4.404	4.475	4.151	4.200	83,425	-0.27(-5.98%)
Jun 14, 2011	4.426	4.503	4.390	4.468	34,821	+0.08(+1.93%)
Jun 13, 2011	4.489	4.503	4.341	4.383	44,075	-0.10(-2.20%)
Jun 10, 2011	4.700	4.749	4.468	4.482	49,926	-0.27(-5.63%)
Jun 09, 2011	4.700	4.749	4.665	4.749	38,570	+0.06(+1.20%)
Jun 08, 2011	4.763	4.763	4.672	4.693	23,561	-0.10(-2.06%)
Jun 07, 2011	4.791	4.834	4.707	4.791	29,970	+0.04(+0.74%)
Jun 06, 2011	4.770	4.925	4.735	4.756	66,585	+0.04(+0.75%)
Jun 03, 2011	4.791	4.791	4.700	4.721	58,366	-0.35(-6.93%)
May 24, 2011	5.129	5.178	5.038	5.073	70,090	-0.06(-1.10%)
May 23, 2011	5.263	5.298	5.129	5.129	35,917	-0.24(-4.46%)
May 20, 2011	5.368	5.404	5.270	5.368	119,416	-0.02(-0.39%)
May 19, 2011	5.390	5.439	5.291	5.390	140,748	+0.04(+0.79%)
May 18, 2011	5.256	5.347	5.200	5.347	144,490	+0.08(+1.47%)
May 17, 2011	5.291	5.340	5.171	5.270	78,754	-0.04(-0.79%)
May 16, 2011	5.375	5.404	5.305	5.312	156,348	-0.10(-1.82%)
May 13, 2011	5.594	5.713	5.397	5.411	123,230	-0.15(-2.78%)
May 12, 2011	5.580	5.664	5.418	5.565	200,715	-0.04(-0.75%)
May 11, 2011	5.622	5.650	5.601	5.608	48,603	-0.02(-0.37%)
May 10, 2011	5.784	5.784	5.580	5.629	110,178	-0.11(-1.84%)
May 09, 2011	5.636	5.748	5.629	5.734	36,022	+0.04(+0.74%)
May 06, 2011	5.762	5.882	5.601	5.692	68,984	+0.02(+0.37%)
May 05, 2011	5.474	5.748	5.453	5.671	68,441	+0.20(+3.60%)
May 04, 2011	5.648	5.648	5.467	5.474	36,201	-0.15(-2.63%)
May 03, 2011	5.699	5.762	5.608	5.622	67,682	-0.07(-1.24%)