JAXB

Jacksonville Bancorp, Inc. Historical Stock Prices

$12.24
*  
unch
unch
Get JAXB Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading JAXB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    JAXB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  12.24 N/A N/A  12.24 0
11/20/2014 12.24 12.24 12.24 12.24 00
11/19/2014 12.24 12.24 12.18 12.24 1,270
11/18/2014 11.1 12.24 10.97 12.24 12,260
11/17/2014 10.99 11.18 10.91 11.05 9,274
11/14/2014 11.75 11.75 11.75 11.75 00
11/13/2014 11.75 11.75 11.75 11.75 00
11/12/2014 11.75 11.75 11.75 11.75 280
11/11/2014 11 11.9 11 11.9 57,123
11/10/2014 11.64 12.01 11.2368 11.91 23,200
11/07/2014 10.75 11.69 10.6116 11.69 1,244
11/06/2014 10.61 10.61 10.61 10.61 157
11/05/2014 10.5001 10.5001 10.5001 10.5001 00
11/04/2014 9.09 10.75 9.09 10.5001 953
11/03/2014 10.77 10.77 8.85 8.85 900
10/31/2014 11.71 11.75 10.7 10.7 1,659
10/30/2014 10.52 10.52 10.52 10.52 00
10/29/2014 10.5 10.77 10.5 10.52 2,706
10/28/2014 10.5 10.9901 10.5 10.75 3,000
10/27/2014 10.45 10.45 10.45 10.45 00
10/24/2014 10.3499 10.71 10.3499 10.45 3,037
10/23/2014 10.58 10.71 10.5 10.71 115,310
10/22/2014 11.04 11.04 11 11 579
10/21/2014 11.05 11.544 11.01 11.544 597
10/20/2014 11.05 11.05 11.05 11.05 00
10/17/2014 11.05 11.05 11.05 11.05 100
10/16/2014 11.01 11.8204 11 11.8204 2,539
10/15/2014 10.78 11.2 10.7501 11.2 700
10/14/2014 10.58 10.96 10.58 10.75 2,819
10/13/2014 10.54 10.94 10.54 10.94 200
10/10/2014 11.2 11.2499 11.2 11.2499 220
10/09/2014 10.8428 11.87 10.8428 11.87 510
10/08/2014 10.96 10.96 10.96 10.96 00
10/07/2014 10.96 10.96 10.96 10.96 290
10/06/2014 11.1 11.97 10.9 11.93 920
10/03/2014 10.77 11 10.77 11 1,775
10/02/2014 10.79 10.79 10.79 10.79 00
10/01/2014 10.79 10.79 10.79 10.79 00
09/30/2014 10.79 10.79 10.79 10.79 100
09/29/2014 10.5025 10.75 10.5025 10.75 1,581
09/26/2014 11.01 11.01 10.69 10.9 4,595
09/25/2014 10.58 10.8501 10.58 10.85 6,975
09/24/2014 10.8 10.95 10.21 10.21 500
09/23/2014 10.75 10.75 10.75 10.75 226
09/22/2014 10.81 11.01 10.43 11.01 11,249
09/19/2014 10.7 10.98 10.61 10.98 11,365
09/18/2014 10.7 10.7 10.6501 10.6501 536
09/17/2014 10.7 10.7 10.7 10.7 00
09/16/2014 10.69 10.89 10.69 10.7 5,512
09/15/2014 10.67 10.7695 10.66 10.7 4,200
09/12/2014 10.65 10.65 10.65 10.65 00
09/11/2014 10.65 10.65 10.65 10.65 1,008
09/10/2014 10.75 10.8 10.75 10.75 4,231
09/09/2014 10.7 10.78 10.65 10.75 4,315
09/08/2014 10.5 10.61 10.5 10.55 16,257
09/05/2014 10.27 10.55 10.25 10.35 35,755
09/04/2014 10.2 10.2 10.2 10.2 100
09/03/2014 10.35 10.35 9.99 10.24 6,287
09/02/2014 10.35 10.35 10.35 10.35 1,279
08/29/2014 10.35 10.36 10.35 10.35 3,270
08/28/2014 10.35 10.35 10.35 10.35 00
08/27/2014 10.35 10.35 10.35 10.35 00
08/26/2014 10.35 10.35 10.35 10.35 00
08/25/2014 10.35 10.35 10.35 10.35 00
08/22/2014 10.4 10.4 10.35 10.35 1,325
08/21/2014 10.4 10.42 10.38 10.38 2,919
08/20/2014 10.4 10.42 10.4 10.42 1,150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?